Edison International (EIX)

Last Price62.28

Change+0.11 (0.18%)

NYSE · Last Trade: Feb 1st, 10:23 AM EST

Historical Prices For Edison International (EIX)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	62.16	62.42	61.09	62.28	4,506,953	62.28
1/29/2026	62.82	63.00	61.65	62.17	2,425,998	62.17
1/28/2026	62.49	63.19	62.06	62.25	1,986,302	62.25
1/27/2026	61.65	62.69	61.64	62.63	2,010,365	62.63
1/26/2026	61.32	62.18	61.27	61.64	2,418,702	61.64
1/23/2026	61.00	61.25	60.16	60.77	2,869,215	60.77
1/22/2026	60.95	61.54	60.15	60.74	2,843,874	60.74
1/21/2026	60.74	60.90	59.55	60.42	3,446,073	60.42
1/20/2026	61.17	61.79	59.81	59.91	4,614,067	59.91
1/16/2026	61.25	62.62	61.09	62.39	2,833,277	62.39
1/15/2026	61.60	62.05	61.34	61.52	3,473,523	61.52
1/14/2026	60.71	62.16	60.71	61.62	2,970,709	61.62
1/13/2026	60.00	60.78	59.68	60.68	1,899,213	60.68
1/12/2026	60.73	61.27	59.80	59.99	2,547,514	59.99
1/09/2026	59.97	61.31	59.92	60.99	2,582,928	60.99
1/08/2026	58.22	59.73	58.21	59.61	3,305,124	59.61
1/07/2026	59.74	60.12	58.44	58.46	2,993,167	58.46
1/06/2026	60.42	60.72	59.66	60.51	4,490,933	59.63
1/05/2026	60.83	60.85	59.02	60.62	4,279,616	59.74
1/02/2026	60.37	61.39	59.56	60.93	2,681,080	60.05
12/31/2025	60.36	60.66	60.00	60.02	3,306,488	59.15
12/30/2025	60.26	60.52	60.13	60.35	2,555,720	59.47
12/29/2025	59.60	60.47	59.53	60.10	3,453,330	59.23
12/26/2025	60.18	60.20	59.19	59.51	1,136,138	58.65
12/24/2025	60.32	60.40	59.88	60.10	1,380,434	59.23
12/23/2025	60.32	60.70	59.97	60.06	2,305,200	59.19
12/22/2025	60.10	60.65	59.50	60.63	2,866,509	59.75
12/19/2025	60.04	60.51	59.91	60.10	8,651,072	59.23
12/18/2025	59.64	60.21	59.57	60.17	3,111,702	59.30
12/17/2025	58.40	59.99	58.38	59.54	3,618,350	58.68
12/16/2025	59.26	59.39	57.92	58.32	2,914,425	57.47
12/15/2025	58.86	59.41	58.39	59.09	2,964,539	58.23
12/12/2025	58.62	59.20	58.01	58.31	2,976,371	57.46
12/11/2025	57.71	58.71	57.50	57.93	3,379,353	57.09
12/10/2025	56.59	57.75	56.56	57.49	3,576,964	56.66
12/09/2025	56.25	56.93	56.25	56.63	2,216,535	55.81
12/08/2025	58.31	58.31	55.84	56.03	4,161,519	55.22
12/05/2025	57.59	58.29	57.50	58.09	2,855,541	57.25
12/04/2025	57.35	58.33	56.94	57.55	2,451,936	56.72
12/03/2025	57.35	57.96	56.73	57.30	2,661,312	56.47
12/02/2025	58.47	58.54	57.12	57.14	3,498,447	56.31
12/01/2025	58.85	59.14	57.95	58.13	2,805,407	57.29
11/28/2025	59.29	59.47	58.77	58.89	1,240,859	58.04
11/26/2025	59.09	59.81	58.80	59.11	2,506,844	58.25
11/25/2025	59.45	59.79	58.43	58.50	2,580,690	57.65
11/24/2025	59.00	59.36	57.99	59.18	6,078,986	58.32
11/21/2025	58.72	59.77	58.30	58.58	5,169,919	57.73
11/20/2025	58.03	59.73	57.83	58.08	4,550,350	57.24
11/19/2025	58.60	59.13	57.13	57.50	3,040,555	56.67
11/18/2025	57.94	58.98	57.65	58.42	2,225,379	57.57
11/17/2025	58.06	58.69	56.86	57.76	3,328,348	56.92
11/14/2025	59.03	59.25	58.54	58.71	1,930,240	57.86
11/13/2025	58.39	59.34	58.39	59.08	2,283,113	58.22
11/12/2025	57.87	59.07	57.76	58.76	2,179,235	57.91
11/11/2025	57.76	58.27	57.68	57.87	2,616,819	57.03
11/10/2025	57.15	57.66	56.73	57.34	2,247,245	56.51
11/07/2025	56.37	57.11	56.21	57.04	2,242,817	56.21
11/06/2025	56.78	57.30	56.34	56.56	2,194,513	55.74
11/05/2025	56.20	57.19	56.00	56.78	4,493,310	55.96
11/04/2025	54.61	55.77	54.32	55.70	2,748,330	54.89
11/03/2025	55.16	55.16	53.56	54.39	4,114,878	53.60