Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.37	55.02	54.16	55.01	55.01	1.78%	2,419,705
Sep 25, 2025	54.82	55.05	53.89	54.05	54.05	-1.80%	3,071,038
Sep 24, 2025	55.36	55.44	54.68	55.04	55.04	-0.54%	2,522,925
Sep 23, 2025	54.38	56.10	54.35	55.34	55.34	1.99%	2,675,028
Sep 22, 2025	55.47	55.47	53.75	54.26	54.26	-2.48%	4,017,430
Sep 19, 2025	55.86	56.50	55.37	55.64	55.64	0.11%	5,572,351
Sep 18, 2025	55.61	55.82	54.85	55.58	55.58	0.04%	2,097,505
Sep 17, 2025	55.60	56.62	55.50	55.56	55.56	0.69%	2,417,619
Sep 16, 2025	56.00	56.22	54.88	55.18	55.18	-1.22%	3,241,156
Sep 15, 2025	56.70	57.00	55.75	55.86	55.86	-0.60%	2,946,408
Sep 12, 2025	56.08	56.78	55.92	56.20	56.20	-0.04%	2,204,452
Sep 11, 2025	55.26	57.36	55.24	56.22	56.22	1.17%	5,188,339
Sep 10, 2025	54.57	56.42	53.74	55.57	55.57	1.46%	8,179,474
Sep 9, 2025	53.34	55.04	52.96	54.77	54.77	2.76%	3,772,383
Sep 8, 2025	54.45	55.15	53.00	53.30	53.30	-2.11%	3,615,138
Sep 5, 2025	54.70	54.95	54.13	54.45	54.45	-0.40%	2,054,332
Sep 4, 2025	55.71	55.93	53.42	54.67	54.67	-1.23%	3,641,773
Sep 3, 2025	56.06	56.43	55.03	55.35	55.35	-0.79%	3,330,764
Sep 2, 2025	55.51	56.50	54.90	55.79	55.79	-0.61%	2,950,812
Aug 29, 2025	54.81	57.62	54.81	56.13	56.13	2.58%	3,528,201
Aug 28, 2025	55.31	55.51	54.56	54.72	54.72	-1.19%	1,836,355
Aug 27, 2025	54.92	55.71	54.88	55.38	55.38	0.84%	2,150,608
Aug 26, 2025	54.57	55.09	54.38	54.92	54.92	0.77%	3,221,270
Aug 25, 2025	55.19	55.45	54.39	54.50	54.50	-1.98%	2,043,699
Aug 22, 2025	54.34	55.73	54.20	55.60	55.60	3.33%	2,686,057
Aug 21, 2025	56.13	56.15	53.39	53.81	53.81	-3.84%	3,356,897
Aug 20, 2025	56.51	57.26	55.85	55.96	55.96	-0.69%	2,100,329
Aug 19, 2025	55.83	57.02	55.68	56.35	56.35	1.29%	2,076,431
Aug 18, 2025	55.72	56.15	55.36	55.63	55.63	0.23%	1,856,910
Aug 15, 2025	56.24	56.39	55.48	55.50	55.50	-0.93%	2,147,076
Aug 14, 2025	55.84	56.31	55.25	56.02	56.02	-0.46%	1,879,767
Aug 13, 2025	56.04	56.33	55.62	56.28	56.28	0.57%	2,248,201
Aug 12, 2025	55.56	56.09	55.32	55.96	55.96	1.29%	3,450,532
Aug 11, 2025	54.00	55.47	54.00	55.25	55.25	2.75%	3,622,587
Aug 8, 2025	55.00	55.10	52.62	53.77	53.77	-2.13%	4,797,656
Aug 7, 2025	55.00	55.40	53.53	54.94	54.94	0.05%	4,312,979
Aug 6, 2025	55.51	55.83	54.81	54.91	54.91	-0.67%	4,279,519
Aug 5, 2025	55.48	56.03	54.71	55.28	55.28	0.11%	5,054,743
Aug 4, 2025	52.66	55.31	52.66	55.22	55.22	3.93%	5,145,063
Aug 1, 2025	52.20	53.47	51.40	53.13	53.13	1.94%	5,102,656
Jul 31, 2025	51.54	52.28	51.01	52.12	52.12	0.83%	7,373,093
Jul 30, 2025	52.48	53.07	51.39	51.69	51.69	-1.45%	4,453,730
Jul 29, 2025	52.44	52.62	51.96	52.45	52.45	0.34%	2,861,706
Jul 28, 2025	52.78	53.17	52.15	52.27	52.27	-1.28%	3,801,858
Jul 25, 2025	51.39	53.08	51.22	52.95	52.95	2.98%	4,216,070
Jul 24, 2025	52.32	52.44	51.16	51.42	51.42	-1.68%	2,986,928
Jul 23, 2025	52.36	52.55	51.88	52.30	52.30	0.52%	2,928,869
Jul 22, 2025	51.30	52.03	51.15	52.03	52.03	2.18%	2,372,329
Jul 21, 2025	51.37	51.50	50.86	50.92	50.92	-0.43%	2,129,223
Jul 18, 2025	51.50	51.80	50.91	51.14	51.14	-0.37%	2,995,908