Edison International EIX
60.18 USD +0.19 (+0.32%)
Regular-session close
60.18 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
59.74 Day range 60.39
51.47 52-week range 80.38
- YTD
- +0.27%
- 1 year
- +1.86%
EIX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.44 | 60.39 | 59.74 | 60.18 | +0.19 | +0.32% | 1,870,166 |
| Nov 12, 2026 | 60.34 | 60.55 | 59.73 | 59.99 | +0.07 | +0.12% | 2,518,500 |
| Nov 11, 2026 | 60.06 | 60.54 | 59.57 | 59.92 | -0.28 | -0.47% | 1,726,600 |
| Nov 10, 2026 | 59.89 | 60.35 | 59.53 | 60.20 | +0.06 | +0.10% | 2,351,100 |
| Nov 9, 2026 | 59.85 | 60.66 | 59.37 | 60.14 | +0.77 | +1.30% | 2,417,800 |
| Nov 6, 2026 | 60.10 | 60.49 | 59.24 | 59.37 | -1.51 | -2.48% | 4,035,300 |
| Nov 5, 2026 | 62.02 | 62.42 | 60.51 | 60.88 | -0.60 | -0.98% | 3,396,900 |
| Nov 4, 2026 | 60.00 | 61.82 | 59.33 | 61.48 | +1.86 | +3.12% | 4,011,100 |
| Nov 3, 2026 | 59.51 | 59.78 | 58.47 | 59.62 | -0.09 | -0.15% | 3,156,300 |
| Nov 2, 2026 | 58.78 | 59.89 | 58.04 | 59.71 | +0.92 | +1.56% | 3,382,200 |
| Oct 30, 2026 | 59.36 | 60.46 | 58.68 | 58.79 | -0.59 | -0.99% | 4,434,900 |
| Oct 29, 2026 | 59.55 | 59.77 | 58.92 | 59.38 | +0.55 | +0.93% | 2,271,900 |
| Oct 28, 2026 | 58.20 | 59.19 | 57.91 | 58.83 | +0.64 | +1.10% | 3,093,100 |
| Oct 27, 2026 | 57.85 | 58.33 | 57.65 | 58.19 | +0.41 | +0.71% | 2,206,900 |
| Oct 26, 2026 | 57.10 | 58.00 | 57.06 | 57.78 | +0.43 | +0.75% | 2,502,700 |
| Oct 23, 2026 | 57.80 | 57.80 | 56.81 | 57.35 | -0.55 | -0.95% | 3,459,500 |
| Oct 22, 2026 | 57.00 | 58.05 | 56.55 | 57.90 | +0.71 | +1.24% | 4,130,300 |
| Oct 21, 2026 | 56.83 | 57.51 | 56.52 | 57.19 | +0.66 | +1.17% | 2,823,500 |
| Oct 20, 2026 | 56.11 | 57.12 | 55.85 | 56.53 | +0.85 | +1.53% | 2,715,700 |
| Oct 19, 2026 | 55.38 | 56.45 | 55.25 | 55.68 | -0.25 | -0.45% | 3,456,300 |
| Oct 16, 2026 | 55.95 | 56.70 | 55.18 | 55.93 | +0.28 | +0.50% | 4,935,200 |
| Oct 15, 2026 | 55.99 | 56.13 | 54.93 | 55.65 | +0.21 | +0.38% | 4,387,700 |
| Oct 14, 2026 | 54.86 | 55.47 | 53.50 | 55.44 | -0.04 | -0.07% | 4,484,500 |
| Oct 13, 2026 | 56.04 | 56.16 | 51.53 | 55.48 | -0.16 | -0.29% | 15,484,300 |
| Oct 12, 2026 | 55.56 | 55.93 | 55.02 | 55.64 | +0.34 | +0.61% | 3,640,600 |
| Oct 9, 2026 | 54.44 | 55.54 | 54.24 | 55.30 | +1.00 | +1.84% | 4,837,700 |
| Oct 8, 2026 | 54.36 | 54.59 | 53.66 | 54.30 | -0.11 | -0.20% | 7,799,000 |
| Oct 7, 2026 | 53.24 | 54.63 | 53.24 | 54.41 | +0.16 | +0.29% | 4,419,600 |
| Oct 6, 2026 | 54.48 | 54.71 | 53.60 | 54.25 | +0.01 | +0.02% | 5,141,100 |
| Oct 5, 2026 | 54.00 | 54.33 | 53.02 | 54.24 | +0.35 | +0.65% | 4,789,700 |
| Oct 2, 2026 | 52.92 | 54.61 | 52.92 | 53.89 | +0.09 | +0.17% | 5,851,600 |
| Oct 1, 2026 | 53.31 | 54.13 | 52.72 | 53.80 | +0.07 | +0.13% | 4,474,500 |
| Sep 30, 2026 | 54.09 | 54.45 | 53.36 | 53.73 | +0.17 | +0.32% | 7,136,300 |
| Sep 29, 2026 | 51.50 | 53.70 | 51.10 | 53.56 | +2.09 | +4.06% | 7,943,300 |
| Sep 28, 2026 | 52.87 | 52.96 | 51.33 | 51.47 | -1.18 | -2.24% | 5,535,600 |
| Sep 25, 2026 | 52.84 | 52.92 | 52.30 | 52.65 | +0.11 | +0.21% | 3,727,400 |
| Sep 24, 2026 | 54.00 | 54.01 | 52.41 | 52.54 | -0.97 | -1.81% | 4,096,600 |
| Sep 23, 2026 | 54.78 | 55.01 | 53.47 | 53.51 | -1.54 | -2.80% | 3,713,000 |
| Sep 22, 2026 | 55.08 | 55.82 | 54.80 | 55.05 | +0.10 | +0.18% | 2,961,300 |
| Sep 21, 2026 | 55.05 | 55.74 | 54.67 | 54.95 | -0.36 | -0.65% | 3,839,800 |
| Sep 18, 2026 | 55.03 | 55.55 | 54.83 | 55.31 | -0.19 | -0.34% | 9,135,000 |
| Sep 17, 2026 | 55.18 | 56.36 | 54.72 | 55.50 | +0.69 | +1.26% | 6,002,900 |
| Sep 16, 2026 | 55.25 | 55.57 | 54.56 | 54.81 | +0.25 | +0.46% | 4,413,000 |
| Sep 15, 2026 | 56.85 | 56.95 | 54.48 | 54.56 | -1.57 | -2.80% | 4,911,000 |
| Sep 14, 2026 | 56.49 | 57.57 | 55.95 | 56.13 | +0.13 | +0.23% | 3,955,900 |
| Sep 11, 2026 | 57.30 | 57.67 | 55.72 | 56.00 | -0.75 | -1.32% | 4,126,300 |
| Sep 10, 2026 | 57.73 | 58.74 | 56.35 | 56.75 | -0.69 | -1.20% | 5,410,900 |
| Sep 9, 2026 | 59.49 | 59.96 | 57.39 | 57.44 | -1.89 | -3.19% | 4,953,200 |
| Sep 8, 2026 | 56.53 | 59.76 | 56.53 | 59.33 | +2.56 | +4.51% | 6,484,000 |
| Sep 4, 2026 | 55.79 | 56.77 | 55.54 | 56.77 | +0.47 | +0.83% | 4,693,400 |
| Sep 3, 2026 | 55.42 | 56.83 | 55.00 | 56.30 | +1.11 | +2.01% | 8,450,400 |
| Sep 2, 2026 | 56.78 | 57.17 | 53.79 | 55.19 | -3.61 | -6.14% | 12,347,100 |
| Sep 1, 2026 | 54.01 | 59.81 | 52.50 | 58.80 | +4.82 | +8.93% | 24,605,100 |
| Aug 31, 2026 | 55.71 | 57.23 | 53.11 | 53.98 | -16.19 | -23.07% | 24,759,600 |
| Aug 28, 2026 | 74.64 | 75.30 | 68.94 | 70.17 | -3.51 | -4.76% | 7,395,200 |
| Aug 27, 2026 | 73.56 | 74.14 | 72.66 | 73.68 | -0.83 | -1.11% | 3,375,700 |
| Aug 26, 2026 | 73.50 | 75.04 | 72.65 | 74.51 | -0.27 | -0.36% | 3,432,500 |
| Aug 25, 2026 | 73.90 | 75.02 | 73.65 | 74.78 | +0.81 | +1.10% | 1,809,500 |
| Aug 24, 2026 | 71.74 | 74.07 | 71.61 | 73.97 | +2.38 | +3.32% | 1,803,400 |
| Aug 21, 2026 | 74.62 | 75.19 | 71.12 | 71.59 | -3.07 | -4.11% | 3,946,100 |
| Aug 20, 2026 | 73.10 | 75.90 | 72.50 | 74.66 | +1.22 | +1.66% | 3,661,000 |
| Aug 19, 2026 | 74.32 | 75.07 | 72.91 | 73.44 | -0.25 | -0.34% | 2,134,700 |
| Aug 18, 2026 | 72.50 | 74.23 | 72.38 | 73.69 | +2.39 | +3.35% | 3,226,200 |
| Aug 17, 2026 | 71.09 | 72.29 | 70.37 | 71.30 | -0.11 | -0.15% | 6,692,100 |
| Aug 14, 2026 | 70.52 | 71.56 | 70.50 | 71.41 | +0.73 | +1.03% | 1,479,900 |
65 days, newest first. Daily bars as drawn on the EIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.