Edison International (EIX)

Last Price54.25

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 7th, 7:59 AM EDT

Historical Prices For Edison International (EIX)

Date Range:

2026-07-07 - 2026-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2026	54.48	54.71	53.59	54.25	5,143,401	53.37
10/05/2026	54.00	54.33	53.02	54.24	4,790,327	53.36
10/02/2026	52.92	54.61	52.92	53.89	5,853,491	53.02
10/01/2026	53.31	54.13	52.72	53.80	4,474,622	52.93
9/30/2026	54.09	54.45	53.36	53.73	7,137,479	52.86
9/29/2026	51.50	53.70	51.10	53.56	7,943,643	52.69
9/28/2026	52.87	52.96	51.33	51.47	5,535,187	50.64
9/25/2026	52.84	52.92	52.30	52.65	3,727,525	51.80
9/24/2026	54.00	54.01	52.41	52.54	4,096,783	51.69
9/23/2026	54.78	55.01	53.47	53.51	3,714,277	52.64
9/22/2026	55.08	55.82	54.80	55.05	2,961,503	54.16
9/21/2026	55.05	55.74	54.67	54.95	3,839,926	54.06
9/18/2026	55.03	55.55	54.83	55.31	9,138,325	54.42
9/17/2026	55.18	56.36	54.72	55.50	6,004,931	54.60
9/16/2026	55.25	55.56	54.56	54.81	4,413,600	53.92
9/15/2026	56.85	56.95	54.48	54.56	4,911,786	53.68
9/14/2026	56.49	57.57	55.95	56.13	4,038,249	55.22
9/11/2026	57.30	57.67	55.72	56.00	4,154,293	55.09
9/10/2026	57.73	58.74	56.35	56.75	5,418,101	55.83
9/09/2026	59.49	59.96	57.39	57.44	4,953,658	56.51
9/08/2026	56.53	59.76	56.53	59.33	6,485,182	58.37
9/04/2026	55.79	56.77	55.54	56.77	4,694,107	55.85
9/03/2026	55.42	56.83	55.00	56.30	8,450,672	55.39
9/02/2026	56.78	57.17	53.78	55.19	12,351,840	54.30
9/01/2026	54.01	59.81	52.50	58.80	24,599,977	57.85
8/31/2026	55.71	57.23	53.11	53.98	24,745,278	53.11
8/28/2026	74.64	75.30	68.94	70.17	7,395,379	69.03
8/27/2026	73.56	74.14	72.66	73.68	3,376,337	72.49
8/26/2026	73.50	75.04	72.65	74.51	3,432,531	73.30
8/25/2026	73.90	75.02	73.64	74.78	1,809,515	73.57
8/24/2026	71.74	74.07	71.61	73.97	1,803,462	72.77
8/21/2026	74.62	75.19	71.12	71.59	3,946,410	70.43
8/20/2026	73.10	75.90	72.50	74.66	3,660,983	73.45
8/19/2026	74.32	75.07	72.91	73.44	2,134,743	72.25
8/18/2026	72.50	74.23	72.38	73.69	3,226,282	72.50
8/17/2026	71.09	72.29	70.37	71.30	6,692,106	70.15
8/14/2026	70.52	71.56	70.50	71.41	1,479,996	70.25
8/13/2026	69.78	71.40	69.10	70.68	2,672,657	69.54
8/12/2026	69.62	70.35	68.60	69.40	2,438,323	68.28
8/11/2026	67.83	70.29	67.81	69.89	3,905,116	68.76
8/10/2026	68.08	68.37	67.50	67.83	3,237,267	66.73
8/07/2026	67.29	68.92	67.05	68.62	3,440,979	67.51
8/06/2026	69.10	69.37	66.84	67.23	4,514,370	66.14
8/05/2026	69.26	69.38	66.58	68.32	4,922,232	67.21
8/04/2026	71.08	72.50	70.59	70.69	6,083,783	69.55
8/03/2026	73.78	73.98	71.13	71.46	3,824,131	70.30
7/31/2026	75.94	76.83	73.15	73.37	6,187,589	72.18
7/30/2026	78.50	80.13	77.10	78.73	2,874,674	77.46
7/29/2026	80.28	80.29	78.35	78.63	1,998,718	77.36
7/28/2026	79.12	81.62	78.77	79.79	2,505,718	78.50
7/27/2026	79.23	79.78	78.24	78.64	2,065,085	77.37
7/24/2026	79.96	80.76	79.36	79.75	1,801,303	78.46
7/23/2026	79.60	80.73	78.84	79.64	3,298,328	78.35
7/22/2026	79.01	80.90	78.60	80.38	2,707,821	79.08
7/21/2026	77.27	78.25	76.36	78.17	2,495,694	76.91
7/20/2026	77.84	78.52	77.20	77.25	1,851,880	76.00
7/17/2026	79.21	79.88	77.19	77.63	2,616,774	76.37
7/16/2026	76.46	78.28	76.46	78.05	2,587,460	76.79
7/15/2026	76.28	77.21	75.89	76.68	1,959,648	75.44
7/14/2026	77.07	77.95	76.04	76.58	2,088,947	75.34
7/13/2026	75.40	77.02	75.04	75.97	2,394,583	74.74
7/10/2026	75.11	75.42	74.51	75.20	1,277,469	73.98
7/09/2026	75.09	75.50	74.30	74.64	1,624,307	73.43
7/08/2026	75.98	76.08	74.64	74.78	1,907,844	73.57
7/07/2026	73.96	76.39	73.96	75.74	3,088,712	74.51