Dark

EIX
Edison International
stock NYSE

Market Open

Jul 15, 2026 2:53:45 PM EDT

76.75USD+0.222%(+0.17)930,832

76.69Bid 76.75Ask 0.06Spread

Pre-market

Jul 14, 2026 8:37:30 AM EDT

76.11USD-0.614%(-0.47)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

76.58USD-0.026%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	76.2600	77.2100	75.8800	76.7500	+0.222%	930,832	0.000%
2026-07-14	77.0700	77.9499	76.0364	76.5800	+0.803%	2,089,042	+0.222%
2026-07-13	75.4000	77.0150	75.0400	75.9700	+1.024%	2,394,584	+1.027%
2026-07-10	75.1100	75.4250	74.5100	75.2000	+0.750%	1,277,468	+2.061%
2026-07-09	75.0900	75.5037	74.3000	74.6400	-0.187%	1,624,331	+2.827%
2026-07-08	75.9800	76.0838	74.6400	74.7800	-1.267%	1,907,881	+2.634%
2026-07-07	73.9600	76.3900	73.9600	75.7400	+1.203%	3,089,181	+1.334%
2026-07-06	75.7000	76.1900	74.1400	74.8400	-1.084%	2,617,304	+2.552%
2026-07-02	74.4000	75.7900	74.0000	75.6600	+2.939%	2,571,561	+1.441%
2026-07-01	74.1000	74.4002	73.1900	73.5000	-1.276%	2,049,400	+4.422%
2026-06-30	75.1600	75.7000	74.1100	74.4500	-1.338%	2,217,565	+3.089%
2026-06-29	75.6300	75.9000	75.1701	75.4600	-0.278%	1,284,809	+1.710%
2026-06-26	75.1300	75.7400	74.6800	75.6700	+1.231%	3,584,865	+1.427%
2026-06-25	74.6200	75.3300	74.1100	74.7500	+0.714%	2,205,832	+2.676%
2026-06-24	73.0900	74.2600	73.0900	74.2200	+1.755%	2,260,253	+3.409%
2026-06-23	71.8800	73.1750	71.6200	72.9400	+1.025%	2,562,837	+5.223%
2026-06-22	71.8200	72.5400	71.6400	72.2000	+0.431%	2,674,965	+6.302%
2026-06-18	70.8700	72.5350	70.8700	71.8900	+1.396%	5,227,826	+6.760%
2026-06-17	71.8000	72.2500	70.5400	70.9000	-1.610%	2,885,697	+8.251%
2026-06-16	72.1700	73.2700	72.0000	72.0600	-0.111%	1,910,774	+6.508%
2026-06-15	72.1900	72.7250	71.7500	72.1400	-1.110%	1,886,684	+6.390%
2026-06-12	72.5500	73.3100	72.1800	72.9500	+0.843%	1,618,413	+5.209%
2026-06-11	72.0000	72.9550	71.5100	72.3400	+1.175%	1,911,402	+6.096%
2026-06-10	71.8900	72.0200	71.1100	71.5000	+0.337%	1,890,544	+7.343%
2026-06-09	71.3000	71.6400	70.6775	71.2600	+0.593%	1,934,041	+7.704%
2026-06-08	73.3300	73.5800	70.8150	70.8400	-3.396%	2,249,881	+8.343%
2026-06-05	72.0000	73.8300	71.9700	73.3300	+2.117%	2,517,908	+4.664%
2026-06-04	71.3600	72.0900	71.0700	71.8100	+1.341%	2,603,430	+6.879%
2026-06-03	70.9700	72.6100	70.7500	70.8600	-0.085%	3,381,390	+8.312%
2026-06-02	69.5600	71.1900	69.3400	70.9200	+2.649%	2,045,470	+8.221%
2026-06-01	69.0000	69.8800	68.8500	69.0900	-1.215%	2,182,737	+11.087%
2026-05-29	70.5300	70.5400	68.9300	69.9400	-0.484%	5,071,646	+9.737%
2026-05-28	71.6600	71.7400	70.2100	70.2800	-1.926%	2,235,896	+9.206%
2026-05-27	71.2000	71.9500	70.6800	71.6600	+0.590%	1,792,096	+7.103%
2026-05-26	71.6300	71.9900	70.7900	71.2400	+0.084%	1,909,008	+7.734%
2026-05-22	70.8200	71.4850	70.1300	71.1800	+1.223%	1,767,719	+7.825%
2026-05-21	69.7000	70.7600	69.1000	70.3200	+0.832%	2,836,424	+9.144%
2026-05-20	71.2200	71.2300	69.6500	69.7400	-1.330%	2,575,059	+10.052%
2026-05-19	68.2400	70.7300	67.7400	70.6800	+3.273%	3,432,411	+8.588%
2026-05-18	69.3900	70.0800	65.0200	68.4400	-1.041%	6,183,780	+12.142%
2026-05-15	70.3400	70.3400	68.5700	69.1600	-2.220%	2,681,325	+10.975%
2026-05-14	70.9300	70.9799	70.0100	70.7300	+0.156%	1,956,933	+8.511%
2026-05-13	71.2100	71.2100	70.1400	70.6200	-0.912%	1,996,482	+8.680%
2026-05-12	70.7900	71.8150	70.2600	71.2700	+0.978%	2,694,675	+7.689%
2026-05-11	69.6200	70.9125	69.3800	70.5800	+2.364%	2,570,409	+8.742%
2026-05-08	69.3500	69.5800	68.6850	68.9500	+0.554%	1,872,015	+11.313%
2026-05-07	68.3300	69.1500	67.5950	68.5700	-0.334%	3,172,088	+11.929%
2026-05-06	69.3400	69.5600	68.2900	68.8000	-0.102%	2,052,244	+11.555%
2026-05-05	69.0900	69.8600	68.5900	68.8700	-0.188%	1,794,314	+11.442%
2026-05-04	69.3300	70.3400	68.2700	69.0000	-1.259%	2,673,323	+11.232%
2026-05-01	69.5100	70.2200	69.0400	69.8800	+0.561%	4,180,157	+9.831%
2026-04-30	68.1400	70.0200	67.9000	69.4900	+2.281%	4,123,882	+10.448%
2026-04-29	66.5700	68.6300	66.3010	67.9400	0.000%	3,358,667	+12.967%
2026-04-28	69.2500	69.3700	67.8300	67.9400	-0.919%	2,574,758	+12.967%
2026-04-27	69.2000	69.7950	68.1450	68.5700	-0.421%	2,862,882	+11.929%
2026-04-24	69.7900	70.1400	68.8100	68.8600	-2.104%	3,171,872	+11.458%
2026-04-23	70.3300	71.0050	69.9526	70.3400	+1.384%	2,400,472	+9.113%
2026-04-22	70.7200	71.2100	69.2700	69.3800	-0.502%	1,906,258	+10.623%
2026-04-21	70.7800	71.2150	69.5500	69.7300	-1.204%	2,265,094	+10.067%
2026-04-20	69.9700	71.4850	69.9268	70.5800	-0.240%	1,968,417	+8.742%
2026-04-17	71.0400	71.5000	69.9100	70.7500	-1.187%	3,105,847	+8.481%
2026-04-16	71.4650	72.0700	70.7800	71.6000	+0.350%	2,238,393	+7.193%
2026-04-15	72.4050	72.4050	70.8801	71.3500	-1.409%	2,432,914	+7.568%
2026-04-14	72.0600	72.6400	71.2300	72.3700	-0.028%	2,314,941	+6.052%
2026-04-13	75.4500	75.5200	71.5450	72.3900	-4.398%	3,882,161	+6.023%
2026-04-10	75.8100	76.1600	75.5000	75.7200	-0.132%	1,833,006	+1.360%
2026-04-09	74.1900	76.2150	73.8644	75.8200	+1.977%	2,923,245	+1.227%
2026-04-08	72.9650	74.3950	72.4500	74.3500	+2.396%	3,529,698	+3.228%
2026-04-07	72.2000	72.8000	71.7000	72.6100	-1.332%	2,498,975	+5.702%
2026-04-06	72.7700	73.6200	72.7100	73.5900	+0.177%	2,400,213	+4.294%
2026-04-02	73.4800	74.2000	73.0000	73.4600	-0.163%	2,532,798	+4.479%
2026-04-01	73.2000	73.9000	72.6726	73.5800	+0.547%	3,711,608	+4.308%
2026-03-31	72.6400	73.2900	71.6300	73.1800	+1.865%	4,839,329	+4.878%
2026-03-30	71.5000	72.6950	70.8200	71.8400	+2.191%	3,392,093	+6.835%
2026-03-27	70.8300	71.4500	69.9500	70.3000	-0.664%	3,166,464	+9.175%
2026-03-26	70.5300	71.7400	70.4900	70.7700	-0.590%	2,636,328	+8.450%
2026-03-25	71.9100	72.1223	71.1600	71.1900	-0.126%	1,703,453	+7.810%
2026-03-24	70.2300	71.8600	70.0400	71.2800	+0.863%	2,272,688	+7.674%
2026-03-23	71.6300	71.6300	69.9650	70.6700	+1.319%	2,526,149	+8.603%
2026-03-20	72.2000	72.3800	68.8800	69.7500	-2.977%	8,379,702	+10.036%
2026-03-19	72.3800	72.7750	71.2950	71.8900	-1.060%	3,800,788	+6.760%
2026-03-18	72.2800	72.9800	72.0900	72.6600	-0.357%	2,897,809	+5.629%
2026-03-17	73.9000	73.9100	72.5250	72.9200	-0.069%	3,373,351	+5.252%
2026-03-16	72.5000	73.0400	71.5300	72.9700	+1.729%	3,059,475	+5.180%
2026-03-13	72.0500	72.4300	71.3800	71.7300	+1.085%	2,687,649	+6.998%
2026-03-12	70.9900	71.9750	70.6100	70.9600	-0.797%	3,103,003	+8.160%
2026-03-11	71.0700	72.2100	70.9650	71.5300	+0.633%	4,776,181	+7.298%
2026-03-10	70.5300	72.1350	70.0550	71.0800	+0.495%	3,110,675	+7.977%
2026-03-09	71.3800	71.4900	68.7650	70.7300	-1.435%	5,732,263	+8.511%
2026-03-06	70.8200	72.6000	70.3900	71.7600	+0.758%	4,037,444	+6.954%
2026-03-05	72.6250	72.6500	70.3600	71.2200	-3.613%	4,866,067	+7.765%
2026-03-04	74.2300	74.6400	73.6100	73.8900	+0.041%	3,702,308	+3.871%
2026-03-03	73.0300	74.3200	71.9000	73.8600	-0.752%	3,387,255	+3.913%
2026-03-02	74.5400	74.7400	73.6900	74.4200	-0.428%	3,296,303	+3.131%
2026-02-27	74.6100	75.3300	74.2100	74.7400	+0.498%	4,914,154	+2.689%
2026-02-26	74.9200	75.4500	73.9700	74.3700	-1.104%	2,906,463	+3.200%
2026-02-25	75.0700	75.4900	73.5500	75.2000	-0.053%	2,714,097	+2.061%
2026-02-24	74.7000	75.5000	74.0500	75.2400	+0.790%	3,602,011	+2.007%
2026-02-23	73.6850	74.8100	73.2100	74.6500	+1.234%	2,506,043	+2.813%
2026-02-20	73.0300	73.9000	72.1725	73.7400	+1.486%	3,323,080	+4.082%
2026-02-19	71.0000	73.2099	70.2100	72.6600	+4.247%	5,178,999	+5.629%
2026-02-18	71.6300	71.8500	69.5600	69.7000	-2.408%	4,722,742	+10.115%
2026-02-17	72.3400	72.6800	71.2600	71.4200	-0.056%	4,140,069	+7.463%
2026-02-13	68.2900	71.6097	68.1000	71.4600	+3.445%	4,738,196	+7.403%
2026-02-12	67.2600	69.6300	67.2600	69.0800	+3.012%	6,170,339	+11.103%
2026-02-11	65.7300	67.2100	65.3850	67.0600	+2.444%	2,479,478	+14.450%
2026-02-10	64.0000	65.8150	63.9000	65.4600	+2.618%	2,449,986	+17.247%
2026-02-09	63.7100	64.1339	63.1250	63.7900	-0.344%	2,185,087	+20.317%
2026-02-06	64.2200	64.6750	63.1800	64.0100	+0.471%	2,367,745	+19.903%
2026-02-05	63.6300	63.9800	62.8750	63.7100	+0.394%	2,850,684	+20.468%
2026-02-04	62.0100	63.9950	61.8100	63.4600	+3.221%	3,228,721	+20.942%
2026-02-03	60.7600	61.9100	60.7500	61.4800	+1.202%	3,091,668	+24.837%
2026-02-02	62.1300	62.2600	60.5200	60.7500	-2.457%	4,680,985	+26.337%
2026-01-30	62.1600	62.4200	61.0900	62.2800	+0.177%	4,506,952	+23.234%
2026-01-29	62.8200	63.0000	61.6500	62.1700	-0.129%	2,425,932	+23.452%
2026-01-28	62.4900	63.1900	62.0600	62.2500	-0.607%	1,986,316	+23.293%
2026-01-27	61.6500	62.6850	61.6400	62.6300	+1.606%	2,010,564	+22.545%
2026-01-26	61.3200	62.1800	61.2700	61.6400	+1.432%	2,415,965	+24.513%
2026-01-23	61.0000	61.2500	60.1600	60.7700	+0.049%	2,869,119	+26.296%
2026-01-22	60.9500	61.5400	60.1500	60.7400	+0.530%	2,844,146	+26.358%
2026-01-21	60.7400	60.9000	59.5500	60.4200	+0.851%	3,445,993	+27.027%
2026-01-20	61.1700	61.7900	59.8150	59.9100	-3.975%	4,614,844	+28.109%
2026-01-16	61.2500	62.6200	61.0900	62.3900	+1.414%	2,833,177	+23.017%
2026-01-15	61.6000	62.0550	61.3400	61.5200	-0.162%	3,473,633	+24.756%
2026-01-14	60.7100	62.1550	60.7100	61.6200	+1.549%	2,970,731	+24.554%
2026-01-13	60.0000	60.7800	59.6800	60.6800	+1.150%	1,896,796	+26.483%
2026-01-12	60.7300	61.2740	59.7950	59.9900	-1.640%	2,547,889	+27.938%
2026-01-09	59.9700	61.3100	59.9200	60.9900	+2.315%	2,546,539	+25.840%
2026-01-08	58.2200	59.7350	58.2100	59.6100	+1.967%	3,304,749	+28.754%
2026-01-07	59.7400	60.1200	58.4350	58.4600	-3.388%	2,993,281	+31.286%
2026-01-06	60.4200	60.7200	59.6600	60.5100	-0.181%	4,495,540	+26.839%
2026-01-05	60.8300	60.8500	59.0200	60.6200	-0.509%	4,281,163	+26.608%
2026-01-02	60.3700	61.3900	59.5600	60.9300	+1.516%	2,680,703	+25.964%
2025-12-31	60.3600	60.6550	60.0000	60.0200	-0.547%	3,306,335	+27.874%
2025-12-30	60.2600	60.5150	60.1250	60.3500	+0.416%	2,554,971	+27.175%
2025-12-29	59.6000	60.4700	59.5300	60.1000	+0.991%	3,454,032	+27.704%
2025-12-26	60.1800	60.2000	59.1850	59.5100	-0.982%	1,136,138	+28.970%
2025-12-24	60.3200	60.4000	59.8803	60.1000	+0.067%	1,380,432	+27.704%
2025-12-23	60.3200	60.7000	59.9650	60.0600	-0.940%	2,305,205	+27.789%
2025-12-22	60.1000	60.6500	59.5000	60.6300	+0.882%	2,866,717	+26.587%
2025-12-19	60.0400	60.5100	59.9100	60.1000	-0.116%	8,651,069	+27.704%
2025-12-18	59.6400	60.2100	59.5700	60.1700	+1.058%	3,127,581	+27.555%
2025-12-17	58.4000	59.9900	58.3800	59.5400	+2.092%	3,618,368	+28.905%
2025-12-16	59.2550	59.3900	57.9200	58.3200	-1.303%	2,914,411	+31.602%
2025-12-15	58.8600	59.4100	58.3900	59.0900	+1.338%	2,965,250	+29.887%
2025-12-12	58.6200	59.2000	58.0100	58.3100	+0.656%	2,975,907	+31.624%
2025-12-11	57.7100	58.7069	57.5000	57.9300	+0.765%	3,375,348	+32.487%
2025-12-10	56.5900	57.7500	56.5600	57.4900	+1.519%	3,570,941	+33.501%
2025-12-09	56.2500	56.9300	56.2500	56.6300	+1.071%	2,216,592	+35.529%
2025-12-08	58.3100	58.3100	55.8400	56.0300	-3.546%	4,162,451	+36.980%
2025-12-05	57.5900	58.2900	57.5000	58.0900	+0.938%	2,855,539	+32.123%
2025-12-04	57.3500	58.3300	56.9400	57.5500	+0.436%	2,451,951	+33.362%
2025-12-03	57.3500	57.9600	56.7300	57.3000	+0.280%	2,661,395	+33.944%
2025-12-02	58.4700	58.5400	57.1200	57.1400	-1.703%	3,498,488	+34.319%
2025-12-01	58.8500	59.1400	57.9501	58.1300	-1.291%	2,805,458	+32.032%
2025-11-28	59.2900	59.4700	58.7700	58.8900	-0.372%	1,203,100	+30.328%
2025-11-26	59.0900	59.8100	58.8000	59.1100	+1.043%	2,506,842	+29.843%
2025-11-25	59.4500	59.7940	58.4300	58.5000	-1.149%	2,580,952	+31.197%
2025-11-24	59.0000	59.3600	57.9900	59.1800	+1.024%	6,443,380	+29.689%
2025-11-21	58.7200	59.7700	58.3000	58.5800	+0.861%	5,169,914	+31.017%
2025-11-20	58.0300	59.7300	57.8300	58.0800	+1.009%	4,550,508	+32.145%
2025-11-19	58.6000	59.1250	57.1300	57.5000	-1.575%	3,040,617	+33.478%
2025-11-18	57.9400	58.9750	57.6450	58.4200	+1.143%	2,230,833	+31.376%
2025-11-17	58.0600	58.6900	56.8600	57.7600	-1.618%	3,328,636	+32.877%
2025-11-14	59.0300	59.2500	58.5425	58.7100	-0.626%	1,930,238	+30.727%
2025-11-13	58.3900	59.3400	58.3900	59.0800	+0.545%	2,283,709	+29.909%
2025-11-12	57.8700	59.0700	57.7600	58.7600	+1.538%	2,179,370	+30.616%
2025-11-11	57.7600	58.2700	57.6800	57.8700	+0.924%	2,617,583	+32.625%
2025-11-10	57.1500	57.6600	56.7300	57.3400	+0.526%	2,247,304	+33.851%
2025-11-07	56.3700	57.1100	56.2100	57.0400	+0.849%	2,242,816	+34.555%
2025-11-06	56.7800	57.3000	56.3400	56.5600	-0.387%	2,194,818	+35.697%
2025-11-05	56.2000	57.1850	56.0031	56.7800	+1.939%	4,493,335	+35.171%
2025-11-04	54.6100	55.7650	54.3200	55.7000	+2.409%	2,748,803	+37.792%
2025-11-03	55.1600	55.1600	53.5601	54.3900	-1.788%	4,115,087	+41.110%
2025-10-31	55.4500	55.6050	54.6000	55.3800	-0.467%	4,322,527	+38.588%
2025-10-30	55.0700	55.8150	54.7700	55.6400	+0.451%	2,974,315	+37.940%
2025-10-29	55.0000	56.0500	54.2020	55.3900	-1.178%	3,814,078	+38.563%
2025-10-28	56.6300	56.6400	55.7200	56.0500	-1.511%	3,445,625	+36.931%
2025-10-27	57.0400	57.7865	56.5350	56.9100	-1.557%	3,375,823	+34.862%
2025-10-24	57.4900	57.9250	57.2900	57.8100	+0.943%	1,722,244	+32.762%
2025-10-23	58.7200	58.7300	57.0400	57.2700	-1.395%	2,636,412	+34.014%
2025-10-22	58.3000	58.5600	57.7800	58.0800	-0.480%	2,043,233	+32.145%
2025-10-21	58.0100	58.8100	57.6200	58.3600	+1.232%	2,193,628	+31.511%
2025-10-20	57.1800	57.7600	56.7200	57.6500	+1.747%	2,705,446	+33.131%
2025-10-17	56.6900	57.0800	56.2255	56.6600	-0.106%	2,061,157	+35.457%
2025-10-16	57.3200	58.0700	56.4950	56.7200	-0.035%	2,359,035	+35.314%
2025-10-15	56.5000	57.2711	56.1601	56.7400	+1.195%	2,604,115	+35.266%
2025-10-14	53.6900	56.2150	53.5900	56.0700	+4.511%	3,669,873	+36.882%
2025-10-13	52.1600	53.8950	52.0000	53.6500	+2.936%	2,696,236	+43.057%
2025-10-10	53.5700	53.6300	52.1200	52.1200	-1.790%	3,055,159	+47.256%
2025-10-09	53.8600	53.9187	52.3550	53.0700	-0.748%	3,068,825	+44.620%
2025-10-08	53.7500	54.1300	52.5800	53.4700	-0.410%	5,802,905	+43.538%
2025-10-07	54.4600	54.4700	52.5500	53.6900	-2.026%	3,937,687	+42.950%
2025-10-06	55.3000	55.3000	54.0400	54.8000	-0.886%	3,895,272	+40.055%
2025-10-03	54.7900	55.7500	54.5800	55.2900	+1.468%	2,735,623	+38.814%
2025-10-02	55.0600	55.8000	53.4900	54.4900	-3.181%	5,766,708	+40.852%
2025-10-01	55.4700	56.5150	55.3150	56.2800	+1.809%	3,234,302	+36.372%
2025-09-30	55.1600	55.7800	54.7500	55.2800	+0.091%	2,660,269	+38.839%
2025-09-29	55.1800	55.5200	54.6400	55.2300	+0.400%	3,351,983	+38.964%
2025-09-26	54.3700	55.0200	54.1600	55.0100	+1.776%	2,428,657	+39.520%
2025-09-25	54.8200	55.0450	53.8900	54.0500	-1.799%	3,071,038	+41.998%
2025-09-24	55.3600	55.4399	54.6800	55.0400	-0.542%	2,522,925	+39.444%
2025-09-23	54.3800	56.1000	54.3500	55.3400	+1.990%	2,675,028	+38.688%
2025-09-22	55.4700	55.4700	53.7500	54.2600	-2.480%	4,017,430	+41.449%
2025-09-19	55.8600	56.5000	55.3700	55.6400	+0.108%	5,572,351	+37.940%
2025-09-18	55.6100	55.8200	54.8450	55.5800	+0.036%	2,097,505	+38.089%
2025-09-17	55.6000	56.6200	55.4950	55.5600	+0.689%	2,417,619	+38.139%
2025-09-16	56.0000	56.2200	54.8800	55.1800	-1.217%	3,241,156	+39.090%
2025-09-15	56.7000	57.0000	55.7500	55.8600	-0.605%	2,946,408	+37.397%
2025-09-12	56.0800	56.7800	55.9200	56.2000	-0.036%	2,204,452	+36.566%
2025-09-11	55.2600	57.3600	55.2400	56.2200	+1.170%	5,188,339	+36.517%
2025-09-10	54.5700	56.4200	53.7400	55.5700	+1.461%	8,179,474	+38.114%
2025-09-09	53.3400	55.0400	52.9550	54.7700	+2.758%	3,772,383	+40.131%
2025-09-08	54.4500	55.1500	53.0000	53.3000	-2.112%	3,615,138	+43.996%
2025-09-05	54.7000	54.9500	54.1300	54.4500	-0.402%	2,054,332	+40.955%
2025-09-04	55.7100	55.9300	53.4190	54.6700	-1.229%	3,641,773	+40.388%
2025-09-03	56.0600	56.4300	55.0300	55.3500	-0.789%	3,353,542	+38.663%
2025-09-02	55.5100	56.5000	54.9000	55.7900	-0.606%	2,950,812	+37.569%
2025-08-29	54.8100	57.6200	54.8100	56.1300	+2.577%	3,528,201	+36.736%
2025-08-28	55.3100	55.5100	54.5550	54.7200	-1.192%	1,836,355	+40.260%
2025-08-27	54.9200	55.7100	54.8800	55.3800	+0.838%	2,150,608	+38.588%
2025-08-26	54.5700	55.0900	54.3750	54.9200	+0.771%	3,221,270	+39.749%
2025-08-25	55.1900	55.4500	54.3850	54.5000	-1.978%	2,043,699	+40.826%
2025-08-22	54.3400	55.7300	54.2000	55.6000	+3.327%	2,686,057	+38.040%
2025-08-21	56.1300	56.1500	53.3900	53.8100	-3.842%	3,356,897	+42.631%
2025-08-20	56.5100	57.2600	55.8500	55.9600	-0.692%	2,100,329	+37.152%
2025-08-19	55.8300	57.0200	55.6800	56.3500	+1.294%	2,076,431	+36.202%
2025-08-18	55.7200	56.1500	55.3550	55.6300	+0.234%	1,856,910	+37.965%
2025-08-15	56.2400	56.3900	55.4800	55.5000	-0.928%	2,147,076	+38.288%
2025-08-14	55.8400	56.3100	55.2500	56.0200	-0.462%	1,879,767	+37.005%
2025-08-13	56.0400	56.3300	55.6202	56.2800	+0.572%	2,248,201	+36.372%
2025-08-12	55.5600	56.0900	55.3200	55.9600	+1.285%	3,450,532	+37.152%
2025-08-11	54.0000	55.4700	54.0000	55.2500	+2.752%	3,622,587	+38.914%
2025-08-08	55.0000	55.1000	52.6200	53.7700	-2.130%	4,797,656	+42.738%
2025-08-07	55.0000	55.4000	53.5300	54.9400	+0.055%	4,312,979	+39.698%
2025-08-06	55.5100	55.8250	54.8100	54.9100	-0.669%	4,279,519	+39.774%
2025-08-05	55.4800	56.0300	54.7101	55.2800	+0.109%	5,054,743	+38.839%
2025-08-04	52.6600	55.3100	52.6600	55.2200	+3.934%	5,145,063	+38.989%
2025-08-01	52.2000	53.4700	51.4000	53.1300	+1.938%	5,102,656	+44.457%
2025-07-31	51.5400	52.2800	51.0100	52.1200	+0.832%	7,373,093	+47.256%
2025-07-30	52.4800	53.0700	51.3850	51.6900	-1.449%	4,453,730	+48.481%
2025-07-29	52.4400	52.6150	51.9600	52.4500	+0.344%	2,861,706	+46.330%
2025-07-28	52.7800	53.1700	52.1500	52.2700	-1.284%	3,801,858	+46.834%
2025-07-25	51.3900	53.0800	51.2200	52.9500	+2.975%	4,216,070	+44.948%
2025-07-24	52.3200	52.4400	51.1550	51.4200	-1.683%	2,986,928	+49.261%
2025-07-23	52.3600	52.5500	51.8800	52.3000	+0.519%	2,928,869	+46.750%
2025-07-22	51.3000	52.0300	51.1450	52.0300	+2.180%	2,372,329	+47.511%
2025-07-21	51.3700	51.5000	50.8550	50.9200	-0.430%	2,129,223	+50.727%
2025-07-18	51.5000	51.8000	50.9100	51.1400	-0.370%	2,995,908	+50.078%
2025-07-17	50.5800	51.4800	50.5800	51.3300	+0.766%	3,603,489	+49.523%
2025-07-16	50.4700	51.2700	50.4500	50.9400	+1.031%	4,141,806	+50.667%
2025-07-15	51.2000	51.3300	50.1900	50.4200	-1.060%	2,784,261	+52.221%
2025-07-14	50.9300	51.2324	50.3750	50.9600	-0.196%	2,555,869	+50.608%
2025-07-11	51.0900	51.3950	50.1600	51.0600	-0.448%	2,948,066	+50.313%
2025-07-10	50.5800	51.6600	50.2350	51.2900	+1.304%	3,849,752	+49.639%
2025-07-09	50.7400	50.8100	49.8800	50.6300	-0.217%	7,340,610	+51.590%
2025-07-08	50.0800	50.7950	49.1400	50.7400	+0.455%	4,476,649	+51.261%
2025-07-07	51.3400	51.5000	50.0600	50.5100	-3.882%	3,998,508	+51.950%
2025-07-03	53.1000	53.2400	52.0600	52.5500	-0.019%	2,920,080	+46.051%
2025-07-02	52.9200	52.9750	52.3700	52.5600	-0.605%	4,431,436	+46.024%
2025-07-01	51.8300	53.3500	51.8300	52.8800	+2.481%	5,557,084	+45.140%
2025-06-30	50.9500	51.6200	50.6200	51.6000	+1.236%	4,750,672	+48.740%
2025-06-27	50.9600	51.0500	50.4000	50.9700	+0.315%	5,877,252	+50.579%
2025-06-26	50.8200	51.1800	50.3600	50.8100	+0.793%	2,880,997	+51.053%
2025-06-25	50.9600	51.3071	50.4100	50.4100	-1.907%	2,552,077	+52.252%
2025-06-24	50.4500	51.5450	50.2800	51.3900	+2.452%	3,135,640	+49.348%
2025-06-23	49.6500	50.6877	49.2800	50.1600	+1.027%	3,501,355	+53.010%
2025-06-20	50.6300	51.1300	49.5600	49.6500	-1.605%	5,842,068	+54.582%
2025-06-18	49.1000	50.5900	48.9200	50.4600	+2.561%	4,644,114	+52.101%
2025-06-17	48.0500	49.3400	47.7300	49.2000	+1.758%	4,216,129	+55.996%
2025-06-16	48.7650	49.3600	48.0100	48.3500	+0.062%	5,192,329	+58.738%
2025-06-13	49.8000	50.0900	47.8600	48.3200	-4.070%	6,044,990	+58.837%
2025-06-12	49.6000	50.4650	49.4200	50.3700	+1.532%	5,217,097	+52.372%
2025-06-11	50.6700	50.8596	49.3700	49.6100	-1.646%	6,758,413	+54.707%
2025-06-10	49.8400	50.6500	48.9200	50.4400	+2.064%	5,469,582	+52.161%
2025-06-09	53.1000	53.2900	48.3800	49.4200	-8.073%	10,212,993	+55.301%
2025-06-06	53.9900	54.3700	53.3550	53.7600	+0.224%	2,778,621	+42.764%
2025-06-05	54.5000	54.6400	53.5200	53.6400	-1.325%	3,289,347	+43.084%
2025-06-04	55.9900	56.0500	53.8500	54.3600	-2.929%	4,311,560	+41.188%
2025-06-03	55.6500	56.3300	54.9000	56.0000	+1.028%	3,217,998	+37.054%
2025-06-02	55.4200	55.4950	54.5400	55.4300	-0.395%	3,051,389	+38.463%
2025-05-30	55.6000	55.8150	55.0800	55.6500	-0.412%	6,137,670	+37.916%
2025-05-29	55.2100	55.8850	54.8885	55.8800	+1.397%	2,274,793	+37.348%
2025-05-28	57.1300	57.4700	54.8850	55.1100	-3.485%	2,378,374	+39.267%
2025-05-27	57.3400	57.4900	56.1400	57.1000	+0.812%	2,237,881	+34.413%
2025-05-23	56.3700	56.8100	55.5600	56.6400	+0.747%	1,568,282	+35.505%
2025-05-22	56.3500	56.5710	55.3200	56.2200	-1.264%	2,227,768	+36.517%
2025-05-21	58.1750	58.1750	56.8600	56.9400	-2.350%	2,807,107	+34.791%
2025-05-20	58.0000	58.5000	58.0000	58.3100	+0.534%	1,698,373	+31.624%
2025-05-19	57.9100	58.3100	57.8400	58.0000	-1.075%	1,915,637	+32.328%
2025-05-16	57.8700	58.6300	57.6800	58.6300	+1.788%	2,320,746	+30.906%
2025-05-15	56.7200	57.7900	56.4400	57.6000	+2.164%	2,069,082	+33.247%
2025-05-14	56.0600	56.6200	54.9100	56.3800	+0.356%	2,330,166	+36.130%
2025-05-13	56.5500	57.0400	55.7300	56.1800	-0.672%	2,722,220	+36.614%
2025-05-12	57.1100	57.2600	56.0100	56.5600	+0.658%	2,615,593	+35.697%
2025-05-09	56.3200	56.8500	56.0700	56.1900	+0.107%	2,318,669	+36.590%
2025-05-08	56.0100	56.9400	55.7600	56.1300	+0.682%	2,359,841	+36.736%
2025-05-07	54.6500	56.2900	54.6400	55.7500	+1.678%	2,761,487	+37.668%
2025-05-06	54.5600	55.4500	54.5100	54.8300	-0.182%	2,085,058	+39.978%
2025-05-05	54.8500	55.3650	54.5500	54.9300	+0.091%	2,561,666	+39.723%
2025-05-02	54.7900	55.7500	54.2100	54.8800	+0.587%	3,165,270	+39.851%
2025-05-01	53.7500	55.2200	53.6550	54.5600	+1.962%	3,783,250	+40.671%
2025-04-30	58.0000	58.4450	52.8200	53.5100	-8.888%	11,267,525	+43.431%
2025-04-29	58.0000	58.9600	57.9600	58.7300	+0.651%	2,726,351	+30.683%
2025-04-28	57.8900	58.4100	57.0600	58.3500	+0.673%	2,154,799	+31.534%
2025-04-25	58.3600	58.3600	57.4600	57.9600	-0.412%	2,966,232	+32.419%
2025-04-24	58.3600	58.6300	57.8800	58.2000	+0.069%	2,184,489	+31.873%
2025-04-23	57.9400	58.7760	57.5400	58.1600	+0.588%	3,144,531	+31.964%
2025-04-22	57.0100	58.0500	56.5200	57.8200	+3.602%	3,591,506	+32.740%
2025-04-21	56.8800	57.1250	55.2700	55.8100	-2.753%	1,946,576	+37.520%
2025-04-17	56.6800	58.1750	56.5600	57.3900	+1.882%	2,010,304	+33.734%
2025-04-16	57.0000	57.4000	56.0000	56.3300	-1.002%	1,757,310	+36.251%
2025-04-15	57.4500	57.9000	56.8400	56.9000	-0.559%	2,077,583	+34.886%
2025-04-14	56.7000	57.4600	56.0000	57.2200	+1.996%	1,821,885	+34.131%
2025-04-11	55.4200	56.4750	54.2000	56.1000	+1.264%	2,085,601	+36.809%
2025-04-10	55.3000	56.0050	53.8100	55.4000	-1.177%	2,895,706	+38.538%
2025-04-09	51.8800	56.2100	51.0000	56.0600	+6.781%	4,720,201	+36.907%
2025-04-08	54.2900	54.9000	51.8300	52.5000	-2.089%	4,271,672	+46.190%
2025-04-07	53.0000	54.6200	51.2600	53.6200	-2.064%	4,915,727	+43.137%
2025-04-04	58.5100	58.5500	54.0800	54.7500	-6.218%	4,531,875	+40.183%
2025-04-03	60.4900	60.4900	58.1900	58.3800	-2.570%	3,829,179	+31.466%
2025-04-02	58.6600	60.2700	58.4300	59.9200	+1.991%	3,610,953	+28.087%
2025-04-01	59.0400	59.1300	58.2150	58.7500	-0.289%	3,512,744	+30.638%
2025-03-31	58.3200	59.3400	58.2906	58.9200	+1.272%	5,783,480	+30.261%
2025-03-28	58.1600	58.6100	57.1400	58.1800	+1.553%	4,992,048	+31.918%
2025-03-27	57.8100	57.8500	57.1600	57.2900	-0.848%	3,746,041	+33.968%
2025-03-26	57.3000	58.0500	56.9700	57.7800	+0.926%	2,784,063	+32.831%
2025-03-25	58.4600	58.4950	56.7800	57.2500	-2.287%	3,086,454	+34.061%
2025-03-24	58.0700	59.0900	57.8519	58.5900	+0.722%	2,480,101	+30.995%
2025-03-21	58.5800	59.1400	58.0900	58.1700	-1.273%	11,219,492	+31.941%
2025-03-20	58.3600	59.0000	58.0000	58.9200	+0.718%	2,901,720	+30.261%
2025-03-19	58.5500	58.9500	57.8400	58.5000	-0.341%	2,564,005	+31.197%
2025-03-18	58.3000	59.6050	58.1375	58.7000	-0.441%	3,118,042	+30.750%
2025-03-17	57.2300	59.8400	56.9750	58.9600	+3.439%	5,159,295	+30.173%
2025-03-14	56.0100	57.1400	55.6000	57.0000	+2.096%	3,460,811	+34.649%
2025-03-13	55.4800	56.3800	55.2600	55.8300	+0.631%	3,438,089	+37.471%
2025-03-12	56.3800	56.6000	54.7400	55.4800	-1.035%	2,776,989	+38.338%
2025-03-11	56.9900	57.2100	55.1600	56.0600	-1.632%	4,064,041	+36.907%
2025-03-10	56.5750	58.1700	56.1000	56.9900	+1.046%	5,011,375	+34.673%
2025-03-07	55.0700	56.8600	54.9400	56.4000	+2.397%	3,535,297	+36.082%
2025-03-06	54.7000	55.3100	53.8100	55.0800	-0.199%	2,840,303	+39.343%
2025-03-05	55.0300	55.5000	53.8700	55.1900	+0.675%	4,701,383	+39.065%
2025-03-04	55.4300	56.1000	54.5800	54.8200	-0.814%	3,788,767	+40.004%
2025-03-03	54.6500	56.3400	54.4520	55.2700	+1.525%	5,227,330	+38.864%
2025-02-28	51.7000	55.3900	51.5000	54.4400	+6.038%	11,377,791	+40.981%
2025-02-27	52.1900	52.3800	50.7200	51.3400	-2.414%	4,389,029	+49.494%
2025-02-26	52.3200	52.8100	51.7800	52.6100	+0.863%	5,317,025	+45.885%
2025-02-25	52.3500	52.5900	51.1600	52.1600	-0.134%	5,704,586	+47.143%
2025-02-24	52.7500	52.7500	51.3700	52.2300	+0.115%	5,139,147	+46.946%
2025-02-21	52.0000	52.2100	51.2400	52.1700	+0.520%	5,543,601	+47.115%
2025-02-20	52.3800	52.6750	51.4750	51.9000	-0.992%	3,555,949	+47.881%
2025-02-19	51.2000	52.8200	51.1500	52.4200	+2.183%	3,922,303	+46.414%
2025-02-18	50.4100	51.4086	49.8900	51.3000	+2.477%	4,434,546	+49.610%
2025-02-14	50.7000	52.1400	50.0400	50.0600	-2.834%	4,417,281	+53.316%
2025-02-13	52.8000	52.9200	51.0500	51.5200	-2.202%	3,657,861	+48.971%
2025-02-12	50.2500	52.8350	50.0800	52.6800	+3.680%	5,529,442	+45.691%
2025-02-11	49.7600	50.8600	49.3900	50.8100	+1.276%	4,475,074	+51.053%
2025-02-10	49.9400	50.4800	49.0600	50.1700	+0.160%	6,636,527	+52.980%
2025-02-07	51.0000	51.5000	49.9200	50.0900	-2.072%	5,481,829	+53.224%
2025-02-06	52.7500	52.9300	50.9800	51.1500	-2.460%	5,566,424	+50.049%
2025-02-05	52.2900	53.0653	51.6300	52.4400	+1.392%	4,325,875	+46.358%
2025-02-04	52.5000	52.8899	51.5800	51.7200	-1.373%	4,343,266	+48.395%
2025-02-03	53.2400	53.4850	51.6400	52.4400	-2.889%	6,738,873	+46.358%
2025-01-31	54.4800	55.6700	53.2600	54.0000	-0.111%	11,807,102	+42.130%
2025-01-30	56.3400	56.3400	53.5200	54.0600	-3.118%	7,918,954	+41.972%
2025-01-29	56.2100	56.3400	55.5800	55.8000	-0.552%	4,467,005	+37.545%
2025-01-28	57.8400	58.4750	55.6000	56.1100	-2.823%	4,782,519	+36.785%
2025-01-27	57.1300	58.8500	56.3400	57.7400	-1.919%	7,808,638	+32.923%
2025-01-24	57.3800	59.0300	57.3000	58.8700	+2.776%	4,667,013	+30.372%
2025-01-23	58.3700	59.2900	56.9750	57.2800	-1.733%	6,531,267	+33.991%

document.getElementById("JSJZTX").onerror = function(){this.style.display='none';}; .dark-mode .NV0Sjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NV0Sjn{ color: #333333; background-color: white; border: 2px solid #333333; }EIXEdison Internationalstock NYSE

EIX
Edison International
stock NYSE