Dark

EIX
Edison International
stock NYSE

At Close

Apr 13, 2026 3:59:54 PM EDT

72.39USD-4.391%(-3.33)3,882,161

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 13, 2026 9:26:30 AM EDT

75.65USD-0.092%(-0.07)1,473

After-hours

Apr 13, 2026 4:50:30 PM EDT

72.30USD-0.131%(-0.09)14,203

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	75.4500	75.5200	71.5450	72.3900	-4.398%	3,882,161	0.000%
2026-04-10	75.8100	76.1600	75.5000	75.7200	-0.132%	1,833,006	-4.398%
2026-04-09	74.1900	76.2150	73.8644	75.8200	+1.977%	2,923,245	-4.524%
2026-04-08	72.9650	74.3950	72.4500	74.3500	+2.396%	3,529,698	-2.636%
2026-04-07	72.2000	72.8000	71.7000	72.6100	-1.332%	2,498,975	-0.303%
2026-04-06	72.7700	73.6200	72.7100	73.5900	+0.177%	2,400,213	-1.631%
2026-04-02	73.4800	74.2000	73.0000	73.4600	-0.163%	2,532,798	-1.457%
2026-04-01	73.2000	73.9000	72.6726	73.5800	+0.547%	3,711,608	-1.617%
2026-03-31	72.6400	73.2900	71.6300	73.1800	+1.865%	4,839,329	-1.080%
2026-03-30	71.5000	72.6950	70.8200	71.8400	+2.191%	3,392,093	+0.766%
2026-03-27	70.8300	71.4500	69.9500	70.3000	-0.664%	3,166,464	+2.973%
2026-03-26	70.5300	71.7400	70.4900	70.7700	-0.590%	2,636,328	+2.289%
2026-03-25	71.9100	72.1223	71.1600	71.1900	-0.126%	1,703,453	+1.686%
2026-03-24	70.2300	71.8600	70.0400	71.2800	+0.863%	2,272,688	+1.557%
2026-03-23	71.6300	71.6300	69.9650	70.6700	+1.319%	2,526,149	+2.434%
2026-03-20	72.2000	72.3800	68.8800	69.7500	-2.977%	8,379,702	+3.785%
2026-03-19	72.3800	72.7750	71.2950	71.8900	-1.060%	3,800,788	+0.696%
2026-03-18	72.2800	72.9800	72.0900	72.6600	-0.357%	2,897,809	-0.372%
2026-03-17	73.9000	73.9100	72.5250	72.9200	-0.069%	3,373,351	-0.727%
2026-03-16	72.5000	73.0400	71.5300	72.9700	+1.729%	3,059,475	-0.795%
2026-03-13	72.0500	72.4300	71.3800	71.7300	+1.085%	2,687,649	+0.920%
2026-03-12	70.9900	71.9750	70.6100	70.9600	-0.797%	3,103,003	+2.015%
2026-03-11	71.0700	72.2100	70.9650	71.5300	+0.633%	4,776,181	+1.202%
2026-03-10	70.5300	72.1350	70.0550	71.0800	+0.495%	3,110,675	+1.843%
2026-03-09	71.3800	71.4900	68.7650	70.7300	-1.435%	5,732,263	+2.347%
2026-03-06	70.8200	72.6000	70.3900	71.7600	+0.758%	4,037,444	+0.878%
2026-03-05	72.6250	72.6500	70.3600	71.2200	-3.613%	4,866,067	+1.643%
2026-03-04	74.2300	74.6400	73.6100	73.8900	+0.041%	3,702,308	-2.030%
2026-03-03	73.0300	74.3200	71.9000	73.8600	-0.752%	3,387,255	-1.990%
2026-03-02	74.5400	74.7400	73.6900	74.4200	-0.428%	3,296,303	-2.728%
2026-02-27	74.6100	75.3300	74.2100	74.7400	+0.498%	4,914,154	-3.144%
2026-02-26	74.9200	75.4500	73.9700	74.3700	-1.104%	2,906,463	-2.662%
2026-02-25	75.0700	75.4900	73.5500	75.2000	-0.053%	2,714,097	-3.737%
2026-02-24	74.7000	75.5000	74.0500	75.2400	+0.790%	3,602,011	-3.788%
2026-02-23	73.6850	74.8100	73.2100	74.6500	+1.234%	2,506,043	-3.027%
2026-02-20	73.0300	73.9000	72.1725	73.7400	+1.486%	3,323,080	-1.831%
2026-02-19	71.0000	73.2099	70.2100	72.6600	+4.247%	5,178,999	-0.372%
2026-02-18	71.6300	71.8500	69.5600	69.7000	-2.408%	4,722,742	+3.859%
2026-02-17	72.3400	72.6800	71.2600	71.4200	-0.056%	4,140,069	+1.358%
2026-02-13	68.2900	71.6097	68.1000	71.4600	+3.445%	4,738,196	+1.301%
2026-02-12	67.2600	69.6300	67.2600	69.0800	+3.012%	6,170,339	+4.792%
2026-02-11	65.7300	67.2100	65.3850	67.0600	+2.444%	2,479,478	+7.948%
2026-02-10	64.0000	65.8150	63.9000	65.4600	+2.618%	2,449,986	+10.587%
2026-02-09	63.7100	64.1339	63.1250	63.7900	-0.344%	2,185,087	+13.482%
2026-02-06	64.2200	64.6750	63.1800	64.0100	+0.471%	2,367,745	+13.092%
2026-02-05	63.6300	63.9800	62.8750	63.7100	+0.394%	2,850,684	+13.624%
2026-02-04	62.0100	63.9950	61.8100	63.4600	+3.221%	3,228,721	+14.072%
2026-02-03	60.7600	61.9100	60.7500	61.4800	+1.202%	3,091,668	+17.746%
2026-02-02	62.1300	62.2600	60.5200	60.7500	-2.457%	4,680,985	+19.160%
2026-01-30	62.1600	62.4200	61.0900	62.2800	+0.177%	4,506,952	+16.233%
2026-01-29	62.8200	63.0000	61.6500	62.1700	-0.129%	2,425,932	+16.439%
2026-01-28	62.4900	63.1900	62.0600	62.2500	-0.607%	1,986,316	+16.289%
2026-01-27	61.6500	62.6850	61.6400	62.6300	+1.606%	2,010,564	+15.584%
2026-01-26	61.3200	62.1800	61.2700	61.6400	+1.432%	2,415,965	+17.440%
2026-01-23	61.0000	61.2500	60.1600	60.7700	+0.049%	2,869,119	+19.121%
2026-01-22	60.9500	61.5400	60.1500	60.7400	+0.530%	2,844,146	+19.180%
2026-01-21	60.7400	60.9000	59.5500	60.4200	+0.851%	3,445,993	+19.811%
2026-01-20	61.1700	61.7900	59.8150	59.9100	-3.975%	4,614,844	+20.831%
2026-01-16	61.2500	62.6200	61.0900	62.3900	+1.414%	2,833,177	+16.028%
2026-01-15	61.6000	62.0550	61.3400	61.5200	-0.162%	3,473,633	+17.669%
2026-01-14	60.7100	62.1550	60.7100	61.6200	+1.549%	2,970,731	+17.478%
2026-01-13	60.0000	60.7800	59.6800	60.6800	+1.150%	1,896,796	+19.298%
2026-01-12	60.7300	61.2740	59.7950	59.9900	-1.640%	2,547,889	+20.670%
2026-01-09	59.9700	61.3100	59.9200	60.9900	+2.315%	2,546,539	+18.692%
2026-01-08	58.2200	59.7350	58.2100	59.6100	+1.967%	3,304,749	+21.439%
2026-01-07	59.7400	60.1200	58.4350	58.4600	-3.388%	2,993,281	+23.828%
2026-01-06	60.4200	60.7200	59.6600	60.5100	-0.181%	4,495,540	+19.633%
2026-01-05	60.8300	60.8500	59.0200	60.6200	-0.509%	4,281,163	+19.416%
2026-01-02	60.3700	61.3900	59.5600	60.9300	+1.516%	2,680,703	+18.808%
2025-12-31	60.3600	60.6550	60.0000	60.0200	-0.547%	3,306,335	+20.610%
2025-12-30	60.2600	60.5150	60.1250	60.3500	+0.416%	2,554,971	+19.950%
2025-12-29	59.6000	60.4700	59.5300	60.1000	+0.991%	3,454,032	+20.449%
2025-12-26	60.1800	60.2000	59.1850	59.5100	-0.982%	1,136,138	+21.643%
2025-12-24	60.3200	60.4000	59.8803	60.1000	+0.067%	1,380,432	+20.449%
2025-12-23	60.3200	60.7000	59.9650	60.0600	-0.940%	2,305,205	+20.529%
2025-12-22	60.1000	60.6500	59.5000	60.6300	+0.882%	2,866,717	+19.396%
2025-12-19	60.0400	60.5100	59.9100	60.1000	-0.116%	8,651,069	+20.449%
2025-12-18	59.6400	60.2100	59.5700	60.1700	+1.058%	3,127,581	+20.309%
2025-12-17	58.4000	59.9900	58.3800	59.5400	+2.092%	3,618,368	+21.582%
2025-12-16	59.2550	59.3900	57.9200	58.3200	-1.303%	2,914,411	+24.126%
2025-12-15	58.8600	59.4100	58.3900	59.0900	+1.338%	2,965,250	+22.508%
2025-12-12	58.6200	59.2000	58.0100	58.3100	+0.656%	2,975,907	+24.147%
2025-12-11	57.7100	58.7069	57.5000	57.9300	+0.765%	3,375,348	+24.961%
2025-12-10	56.5900	57.7500	56.5600	57.4900	+1.519%	3,570,941	+25.918%
2025-12-09	56.2500	56.9300	56.2500	56.6300	+1.071%	2,216,592	+27.830%
2025-12-08	58.3100	58.3100	55.8400	56.0300	-3.546%	4,162,451	+29.199%
2025-12-05	57.5900	58.2900	57.5000	58.0900	+0.938%	2,855,539	+24.617%
2025-12-04	57.3500	58.3300	56.9400	57.5500	+0.436%	2,451,951	+25.786%
2025-12-03	57.3500	57.9600	56.7300	57.3000	+0.280%	2,661,395	+26.335%
2025-12-02	58.4700	58.5400	57.1200	57.1400	-1.703%	3,498,488	+26.689%
2025-12-01	58.8500	59.1400	57.9501	58.1300	-1.291%	2,805,458	+24.531%
2025-11-28	59.2900	59.4700	58.7700	58.8900	-0.372%	1,203,100	+22.924%
2025-11-26	59.0900	59.8100	58.8000	59.1100	+1.043%	2,506,842	+22.467%
2025-11-25	59.4500	59.7940	58.4300	58.5000	-1.149%	2,580,952	+23.744%
2025-11-24	59.0000	59.3600	57.9900	59.1800	+1.024%	6,443,380	+22.322%
2025-11-21	58.7200	59.7700	58.3000	58.5800	+0.861%	5,169,914	+23.575%
2025-11-20	58.0300	59.7300	57.8300	58.0800	+1.009%	4,550,508	+24.638%
2025-11-19	58.6000	59.1250	57.1300	57.5000	-1.575%	3,040,617	+25.896%
2025-11-18	57.9400	58.9750	57.6450	58.4200	+1.143%	2,230,833	+23.913%
2025-11-17	58.0600	58.6900	56.8600	57.7600	-1.618%	3,328,636	+25.329%
2025-11-14	59.0300	59.2500	58.5425	58.7100	-0.626%	1,930,238	+23.301%
2025-11-13	58.3900	59.3400	58.3900	59.0800	+0.545%	2,283,709	+22.529%
2025-11-12	57.8700	59.0700	57.7600	58.7600	+1.538%	2,179,370	+23.196%
2025-11-11	57.7600	58.2700	57.6800	57.8700	+0.924%	2,617,583	+25.091%
2025-11-10	57.1500	57.6600	56.7300	57.3400	+0.526%	2,247,304	+26.247%
2025-11-07	56.3700	57.1100	56.2100	57.0400	+0.849%	2,242,816	+26.911%
2025-11-06	56.7800	57.3000	56.3400	56.5600	-0.387%	2,194,818	+27.988%
2025-11-05	56.2000	57.1850	56.0031	56.7800	+1.939%	4,493,335	+27.492%
2025-11-04	54.6100	55.7650	54.3200	55.7000	+2.409%	2,748,803	+29.964%
2025-11-03	55.1600	55.1600	53.5601	54.3900	-1.788%	4,115,087	+33.094%
2025-10-31	55.4500	55.6050	54.6000	55.3800	-0.467%	4,322,527	+30.715%
2025-10-30	55.0700	55.8150	54.7700	55.6400	+0.451%	2,974,315	+30.104%
2025-10-29	55.0000	56.0500	54.2020	55.3900	-1.178%	3,814,078	+30.691%
2025-10-28	56.6300	56.6400	55.7200	56.0500	-1.511%	3,445,625	+29.153%
2025-10-27	57.0400	57.7865	56.5350	56.9100	-1.557%	3,375,823	+27.201%
2025-10-24	57.4900	57.9250	57.2900	57.8100	+0.943%	1,722,244	+25.221%
2025-10-23	58.7200	58.7300	57.0400	57.2700	-1.395%	2,636,412	+26.401%
2025-10-22	58.3000	58.5600	57.7800	58.0800	-0.480%	2,043,233	+24.638%
2025-10-21	58.0100	58.8100	57.6200	58.3600	+1.232%	2,193,628	+24.040%
2025-10-20	57.1800	57.7600	56.7200	57.6500	+1.747%	2,705,446	+25.568%
2025-10-17	56.6900	57.0800	56.2255	56.6600	-0.106%	2,061,157	+27.762%
2025-10-16	57.3200	58.0700	56.4950	56.7200	-0.035%	2,359,035	+27.627%
2025-10-15	56.5000	57.2711	56.1601	56.7400	+1.195%	2,604,115	+27.582%
2025-10-14	53.6900	56.2150	53.5900	56.0700	+4.511%	3,669,873	+29.106%
2025-10-13	52.1600	53.8950	52.0000	53.6500	+2.936%	2,696,236	+34.930%
2025-10-10	53.5700	53.6300	52.1200	52.1200	-1.790%	3,055,159	+38.891%
2025-10-09	53.8600	53.9187	52.3550	53.0700	-0.748%	3,068,825	+36.405%
2025-10-08	53.7500	54.1300	52.5800	53.4700	-0.410%	5,802,905	+35.384%
2025-10-07	54.4600	54.4700	52.5500	53.6900	-2.026%	3,937,687	+34.830%
2025-10-06	55.3000	55.3000	54.0400	54.8000	-0.886%	3,895,272	+32.099%
2025-10-03	54.7900	55.7500	54.5800	55.2900	+1.468%	2,735,623	+30.928%
2025-10-02	55.0600	55.8000	53.4900	54.4900	-3.181%	5,766,708	+32.850%
2025-10-01	55.4700	56.5150	55.3150	56.2800	+1.809%	3,234,302	+28.625%
2025-09-30	55.1600	55.7800	54.7500	55.2800	+0.091%	2,660,269	+30.952%
2025-09-29	55.1800	55.5200	54.6400	55.2300	+0.400%	3,351,983	+31.070%
2025-09-26	54.3700	55.0200	54.1600	55.0100	+1.776%	2,428,657	+31.594%
2025-09-25	54.8200	55.0450	53.8900	54.0500	-1.799%	3,071,038	+33.932%
2025-09-24	55.3600	55.4399	54.6800	55.0400	-0.542%	2,522,925	+31.523%
2025-09-23	54.3800	56.1000	54.3500	55.3400	+1.990%	2,675,028	+30.810%
2025-09-22	55.4700	55.4700	53.7500	54.2600	-2.480%	4,017,430	+33.413%
2025-09-19	55.8600	56.5000	55.3700	55.6400	+0.108%	5,572,351	+30.104%
2025-09-18	55.6100	55.8200	54.8450	55.5800	+0.036%	2,097,505	+30.245%
2025-09-17	55.6000	56.6200	55.4950	55.5600	+0.689%	2,417,619	+30.292%
2025-09-16	56.0000	56.2200	54.8800	55.1800	-1.217%	3,241,156	+31.189%
2025-09-15	56.7000	57.0000	55.7500	55.8600	-0.605%	2,946,408	+29.592%
2025-09-12	56.0800	56.7800	55.9200	56.2000	-0.036%	2,204,452	+28.808%
2025-09-11	55.2600	57.3600	55.2400	56.2200	+1.170%	5,188,339	+28.762%
2025-09-10	54.5700	56.4200	53.7400	55.5700	+1.461%	8,179,474	+30.268%
2025-09-09	53.3400	55.0400	52.9550	54.7700	+2.758%	3,772,383	+32.171%
2025-09-08	54.4500	55.1500	53.0000	53.3000	-2.112%	3,615,138	+35.816%
2025-09-05	54.7000	54.9500	54.1300	54.4500	-0.402%	2,054,332	+32.948%
2025-09-04	55.7100	55.9300	53.4190	54.6700	-1.229%	3,641,773	+32.413%
2025-09-03	56.0600	56.4300	55.0300	55.3500	-0.789%	3,353,542	+30.786%
2025-09-02	55.5100	56.5000	54.9000	55.7900	-0.606%	2,950,812	+29.754%
2025-08-29	54.8100	57.6200	54.8100	56.1300	+2.577%	3,528,201	+28.968%
2025-08-28	55.3100	55.5100	54.5550	54.7200	-1.192%	1,836,355	+32.292%
2025-08-27	54.9200	55.7100	54.8800	55.3800	+0.838%	2,150,608	+30.715%
2025-08-26	54.5700	55.0900	54.3750	54.9200	+0.771%	3,221,270	+31.810%
2025-08-25	55.1900	55.4500	54.3850	54.5000	-1.978%	2,043,699	+32.826%
2025-08-22	54.3400	55.7300	54.2000	55.6000	+3.327%	2,686,057	+30.198%
2025-08-21	56.1300	56.1500	53.3900	53.8100	-3.842%	3,356,897	+34.529%
2025-08-20	56.5100	57.2600	55.8500	55.9600	-0.692%	2,100,329	+29.360%
2025-08-19	55.8300	57.0200	55.6800	56.3500	+1.294%	2,076,431	+28.465%
2025-08-18	55.7200	56.1500	55.3550	55.6300	+0.234%	1,856,910	+30.128%
2025-08-15	56.2400	56.3900	55.4800	55.5000	-0.928%	2,147,076	+30.432%
2025-08-14	55.8400	56.3100	55.2500	56.0200	-0.462%	1,879,767	+29.222%
2025-08-13	56.0400	56.3300	55.6202	56.2800	+0.572%	2,248,201	+28.625%
2025-08-12	55.5600	56.0900	55.3200	55.9600	+1.285%	3,450,532	+29.360%
2025-08-11	54.0000	55.4700	54.0000	55.2500	+2.752%	3,622,587	+31.023%
2025-08-08	55.0000	55.1000	52.6200	53.7700	-2.130%	4,797,656	+34.629%
2025-08-07	55.0000	55.4000	53.5300	54.9400	+0.055%	4,312,979	+31.762%
2025-08-06	55.5100	55.8250	54.8100	54.9100	-0.669%	4,279,519	+31.834%
2025-08-05	55.4800	56.0300	54.7101	55.2800	+0.109%	5,054,743	+30.952%
2025-08-04	52.6600	55.3100	52.6600	55.2200	+3.934%	5,145,063	+31.094%
2025-08-01	52.2000	53.4700	51.4000	53.1300	+1.938%	5,102,656	+36.251%
2025-07-31	51.5400	52.2800	51.0100	52.1200	+0.832%	7,373,093	+38.891%
2025-07-30	52.4800	53.0700	51.3850	51.6900	-1.449%	4,453,730	+40.046%
2025-07-29	52.4400	52.6150	51.9600	52.4500	+0.344%	2,861,706	+38.017%
2025-07-28	52.7800	53.1700	52.1500	52.2700	-1.284%	3,801,858	+38.492%
2025-07-25	51.3900	53.0800	51.2200	52.9500	+2.975%	4,216,070	+36.714%
2025-07-24	52.3200	52.4400	51.1550	51.4200	-1.683%	2,986,928	+40.782%
2025-07-23	52.3600	52.5500	51.8800	52.3000	+0.519%	2,928,869	+38.413%
2025-07-22	51.3000	52.0300	51.1450	52.0300	+2.180%	2,372,329	+39.131%
2025-07-21	51.3700	51.5000	50.8550	50.9200	-0.430%	2,129,223	+42.164%
2025-07-18	51.5000	51.8000	50.9100	51.1400	-0.370%	2,995,908	+41.553%
2025-07-17	50.5800	51.4800	50.5800	51.3300	+0.766%	3,603,489	+41.029%
2025-07-16	50.4700	51.2700	50.4500	50.9400	+1.031%	4,141,806	+42.108%
2025-07-15	51.2000	51.3300	50.1900	50.4200	-1.060%	2,784,261	+43.574%
2025-07-14	50.9300	51.2324	50.3750	50.9600	-0.196%	2,555,869	+42.053%
2025-07-11	51.0900	51.3950	50.1600	51.0600	-0.448%	2,948,066	+41.774%
2025-07-10	50.5800	51.6600	50.2350	51.2900	+1.304%	3,849,752	+41.139%
2025-07-09	50.7400	50.8100	49.8800	50.6300	-0.217%	7,340,610	+42.978%
2025-07-08	50.0800	50.7950	49.1400	50.7400	+0.455%	4,476,649	+42.669%
2025-07-07	51.3400	51.5000	50.0600	50.5100	-3.882%	3,998,508	+43.318%
2025-07-03	53.1000	53.2400	52.0600	52.5500	-0.019%	2,920,080	+37.755%
2025-07-02	52.9200	52.9750	52.3700	52.5600	-0.605%	4,431,436	+37.728%
2025-07-01	51.8300	53.3500	51.8300	52.8800	+2.481%	5,557,084	+36.895%
2025-06-30	50.9500	51.6200	50.6200	51.6000	+1.236%	4,750,672	+40.291%
2025-06-27	50.9600	51.0500	50.4000	50.9700	+0.315%	5,877,252	+42.025%
2025-06-26	50.8200	51.1800	50.3600	50.8100	+0.793%	2,880,997	+42.472%
2025-06-25	50.9600	51.3071	50.4100	50.4100	-1.907%	2,552,077	+43.602%
2025-06-24	50.4500	51.5450	50.2800	51.3900	+2.452%	3,135,640	+40.864%
2025-06-23	49.6500	50.6877	49.2800	50.1600	+1.027%	3,501,355	+44.318%
2025-06-20	50.6300	51.1300	49.5600	49.6500	-1.605%	5,842,068	+45.801%
2025-06-18	49.1000	50.5900	48.9200	50.4600	+2.561%	4,644,114	+43.460%
2025-06-17	48.0500	49.3400	47.7300	49.2000	+1.758%	4,216,129	+47.134%
2025-06-16	48.7650	49.3600	48.0100	48.3500	+0.062%	5,192,329	+49.721%
2025-06-13	49.8000	50.0900	47.8600	48.3200	-4.070%	6,044,990	+49.814%
2025-06-12	49.6000	50.4650	49.4200	50.3700	+1.532%	5,217,097	+43.716%
2025-06-11	50.6700	50.8596	49.3700	49.6100	-1.646%	6,758,413	+45.918%
2025-06-10	49.8400	50.6500	48.9200	50.4400	+2.064%	5,469,582	+43.517%
2025-06-09	53.1000	53.2900	48.3800	49.4200	-8.073%	10,212,993	+46.479%
2025-06-06	53.9900	54.3700	53.3550	53.7600	+0.224%	2,778,621	+34.654%
2025-06-05	54.5000	54.6400	53.5200	53.6400	-1.325%	3,289,347	+34.955%
2025-06-04	55.9900	56.0500	53.8500	54.3600	-2.929%	4,311,560	+33.168%
2025-06-03	55.6500	56.3300	54.9000	56.0000	+1.028%	3,217,998	+29.268%
2025-06-02	55.4200	55.4950	54.5400	55.4300	-0.395%	3,051,389	+30.597%
2025-05-30	55.6000	55.8150	55.0800	55.6500	-0.412%	6,137,670	+30.081%
2025-05-29	55.2100	55.8850	54.8885	55.8800	+1.397%	2,274,793	+29.545%
2025-05-28	57.1300	57.4700	54.8850	55.1100	-3.485%	2,378,374	+31.355%
2025-05-27	57.3400	57.4900	56.1400	57.1000	+0.812%	2,237,881	+26.778%
2025-05-23	56.3700	56.8100	55.5600	56.6400	+0.747%	1,568,282	+27.807%
2025-05-22	56.3500	56.5710	55.3200	56.2200	-1.264%	2,227,768	+28.762%
2025-05-21	58.1750	58.1750	56.8600	56.9400	-2.350%	2,807,107	+27.134%
2025-05-20	58.0000	58.5000	58.0000	58.3100	+0.534%	1,698,373	+24.147%
2025-05-19	57.9100	58.3100	57.8400	58.0000	-1.075%	1,915,637	+24.810%
2025-05-16	57.8700	58.6300	57.6800	58.6300	+1.788%	2,320,746	+23.469%
2025-05-15	56.7200	57.7900	56.4400	57.6000	+2.164%	2,069,082	+25.677%
2025-05-14	56.0600	56.6200	54.9100	56.3800	+0.356%	2,330,166	+28.397%
2025-05-13	56.5500	57.0400	55.7300	56.1800	-0.672%	2,722,220	+28.854%
2025-05-12	57.1100	57.2600	56.0100	56.5600	+0.658%	2,615,593	+27.988%
2025-05-09	56.3200	56.8500	56.0700	56.1900	+0.107%	2,318,669	+28.831%
2025-05-08	56.0100	56.9400	55.7600	56.1300	+0.682%	2,359,841	+28.968%
2025-05-07	54.6500	56.2900	54.6400	55.7500	+1.678%	2,761,487	+29.848%
2025-05-06	54.5600	55.4500	54.5100	54.8300	-0.182%	2,085,058	+32.026%
2025-05-05	54.8500	55.3650	54.5500	54.9300	+0.091%	2,561,666	+31.786%
2025-05-02	54.7900	55.7500	54.2100	54.8800	+0.587%	3,165,270	+31.906%
2025-05-01	53.7500	55.2200	53.6550	54.5600	+1.962%	3,783,250	+32.680%
2025-04-30	58.0000	58.4450	52.8200	53.5100	-8.888%	11,267,525	+35.283%
2025-04-29	58.0000	58.9600	57.9600	58.7300	+0.651%	2,726,351	+23.259%
2025-04-28	57.8900	58.4100	57.0600	58.3500	+0.673%	2,154,799	+24.062%
2025-04-25	58.3600	58.3600	57.4600	57.9600	-0.412%	2,966,232	+24.896%
2025-04-24	58.3600	58.6300	57.8800	58.2000	+0.069%	2,184,489	+24.381%
2025-04-23	57.9400	58.7760	57.5400	58.1600	+0.588%	3,144,531	+24.467%
2025-04-22	57.0100	58.0500	56.5200	57.8200	+3.602%	3,591,506	+25.199%
2025-04-21	56.8800	57.1250	55.2700	55.8100	-2.753%	1,946,576	+29.708%
2025-04-17	56.6800	58.1750	56.5600	57.3900	+1.882%	2,010,304	+26.137%
2025-04-16	57.0000	57.4000	56.0000	56.3300	-1.002%	1,757,310	+28.511%
2025-04-15	57.4500	57.9000	56.8400	56.9000	-0.559%	2,077,583	+27.223%
2025-04-14	56.7000	57.4600	56.0000	57.2200	+1.996%	1,821,885	+26.512%
2025-04-11	55.4200	56.4750	54.2000	56.1000	+1.264%	2,085,601	+29.037%
2025-04-10	55.3000	56.0050	53.8100	55.4000	-1.177%	2,895,706	+30.668%
2025-04-09	51.8800	56.2100	51.0000	56.0600	+6.781%	4,720,201	+29.130%
2025-04-08	54.2900	54.9000	51.8300	52.5000	-2.089%	4,271,672	+37.886%
2025-04-07	53.0000	54.6200	51.2600	53.6200	-2.064%	4,915,727	+35.006%
2025-04-04	58.5100	58.5500	54.0800	54.7500	-6.218%	4,531,875	+32.219%
2025-04-03	60.4900	60.4900	58.1900	58.3800	-2.570%	3,829,179	+23.998%
2025-04-02	58.6600	60.2700	58.4300	59.9200	+1.991%	3,610,953	+20.811%
2025-04-01	59.0400	59.1300	58.2150	58.7500	-0.289%	3,512,744	+23.217%
2025-03-31	58.3200	59.3400	58.2906	58.9200	+1.272%	5,783,480	+22.862%
2025-03-28	58.1600	58.6100	57.1400	58.1800	+1.553%	4,992,048	+24.424%
2025-03-27	57.8100	57.8500	57.1600	57.2900	-0.848%	3,746,041	+26.357%
2025-03-26	57.3000	58.0500	56.9700	57.7800	+0.926%	2,784,063	+25.286%
2025-03-25	58.4600	58.4950	56.7800	57.2500	-2.287%	3,086,454	+26.445%
2025-03-24	58.0700	59.0900	57.8519	58.5900	+0.722%	2,480,101	+23.554%
2025-03-21	58.5800	59.1400	58.0900	58.1700	-1.273%	11,219,492	+24.446%
2025-03-20	58.3600	59.0000	58.0000	58.9200	+0.718%	2,901,720	+22.862%
2025-03-19	58.5500	58.9500	57.8400	58.5000	-0.341%	2,564,005	+23.744%
2025-03-18	58.3000	59.6050	58.1375	58.7000	-0.441%	3,118,042	+23.322%
2025-03-17	57.2300	59.8400	56.9750	58.9600	+3.439%	5,159,295	+22.778%
2025-03-14	56.0100	57.1400	55.6000	57.0000	+2.096%	3,460,811	+27.000%
2025-03-13	55.4800	56.3800	55.2600	55.8300	+0.631%	3,438,089	+29.661%
2025-03-12	56.3800	56.6000	54.7400	55.4800	-1.035%	2,776,989	+30.479%
2025-03-11	56.9900	57.2100	55.1600	56.0600	-1.632%	4,064,041	+29.130%
2025-03-10	56.5750	58.1700	56.1000	56.9900	+1.046%	5,011,375	+27.022%
2025-03-07	55.0700	56.8600	54.9400	56.4000	+2.397%	3,535,297	+28.351%
2025-03-06	54.7000	55.3100	53.8100	55.0800	-0.199%	2,840,303	+31.427%
2025-03-05	55.0300	55.5000	53.8700	55.1900	+0.675%	4,701,383	+31.165%
2025-03-04	55.4300	56.1000	54.5800	54.8200	-0.814%	3,788,767	+32.050%
2025-03-03	54.6500	56.3400	54.4520	55.2700	+1.525%	5,227,330	+30.975%
2025-02-28	51.7000	55.3900	51.5000	54.4400	+6.038%	11,377,791	+32.972%
2025-02-27	52.1900	52.3800	50.7200	51.3400	-2.414%	4,389,029	+41.001%
2025-02-26	52.3200	52.8100	51.7800	52.6100	+0.863%	5,317,025	+37.597%
2025-02-25	52.3500	52.5900	51.1600	52.1600	-0.134%	5,704,586	+38.785%
2025-02-24	52.7500	52.7500	51.3700	52.2300	+0.115%	5,139,147	+38.599%
2025-02-21	52.0000	52.2100	51.2400	52.1700	+0.520%	5,543,601	+38.758%
2025-02-20	52.3800	52.6750	51.4750	51.9000	-0.992%	3,555,949	+39.480%
2025-02-19	51.2000	52.8200	51.1500	52.4200	+2.183%	3,922,303	+38.096%
2025-02-18	50.4100	51.4086	49.8900	51.3000	+2.477%	4,434,546	+41.111%
2025-02-14	50.7000	52.1400	50.0400	50.0600	-2.834%	4,417,281	+44.606%
2025-02-13	52.8000	52.9200	51.0500	51.5200	-2.202%	3,657,861	+40.509%
2025-02-12	50.2500	52.8350	50.0800	52.6800	+3.680%	5,529,442	+37.415%
2025-02-11	49.7600	50.8600	49.3900	50.8100	+1.276%	4,475,074	+42.472%
2025-02-10	49.9400	50.4800	49.0600	50.1700	+0.160%	6,636,527	+44.289%
2025-02-07	51.0000	51.5000	49.9200	50.0900	-2.072%	5,481,829	+44.520%
2025-02-06	52.7500	52.9300	50.9800	51.1500	-2.460%	5,566,424	+41.525%
2025-02-05	52.2900	53.0653	51.6300	52.4400	+1.392%	4,325,875	+38.043%
2025-02-04	52.5000	52.8899	51.5800	51.7200	-1.373%	4,343,266	+39.965%
2025-02-03	53.2400	53.4850	51.6400	52.4400	-2.889%	6,738,873	+38.043%
2025-01-31	54.4800	55.6700	53.2600	54.0000	-0.111%	11,807,102	+34.056%
2025-01-30	56.3400	56.3400	53.5200	54.0600	-3.118%	7,918,954	+33.907%
2025-01-29	56.2100	56.3400	55.5800	55.8000	-0.552%	4,467,005	+29.731%
2025-01-28	57.8400	58.4750	55.6000	56.1100	-2.823%	4,782,519	+29.014%
2025-01-27	57.1300	58.8500	56.3400	57.7400	-1.919%	7,808,638	+25.372%
2025-01-24	57.3800	59.0300	57.3000	58.8700	+2.776%	4,667,013	+22.966%
2025-01-23	58.3700	59.2900	56.9750	57.2800	-1.733%	6,531,267	+26.379%
2025-01-22	61.8600	61.8650	58.0400	58.2900	-6.331%	7,032,668	+24.189%
2025-01-21	62.3400	62.8100	61.2295	62.2300	-0.750%	5,777,522	+16.327%
2025-01-17	60.9700	63.9700	60.6900	62.7000	+2.518%	5,571,739	+15.455%
2025-01-16	61.8300	62.4150	59.7000	61.1600	-0.228%	7,248,095	+18.362%
2025-01-15	61.7500	63.9000	60.6800	61.3000	+4.912%	10,679,131	+18.091%
2025-01-14	57.3900	59.5900	56.4400	58.4300	+2.025%	10,563,620	+23.892%
2025-01-13	64.2000	64.3400	55.2700	57.2700	-11.892%	17,346,444	+26.401%
2025-01-10	69.1500	70.5000	64.1200	65.0000	-6.475%	13,019,541	+11.369%
2025-01-08	75.7600	75.7600	66.7000	69.5000	-10.184%	11,998,362	+4.158%
2025-01-07	77.6100	78.3600	77.2500	77.3800	-1.351%	2,096,773	-6.449%
2025-01-06	79.8000	79.9000	78.3100	78.4400	-1.704%	2,112,864	-7.713%
2025-01-03	80.2800	80.9050	79.4200	79.8000	-0.262%	1,955,570	-9.286%
2025-01-02	80.7600	81.0200	79.6500	80.0100	+0.213%	1,298,760	-9.524%
2024-12-31	79.5900	80.2200	79.1850	79.8400	+0.201%	1,398,932	-9.331%
2024-12-30	79.5900	79.8900	78.6800	79.6800	-0.138%	2,242,018	-9.149%
2024-12-27	79.4500	80.3250	79.4000	79.7900	-0.275%	946,754	-9.274%
2024-12-26	79.8500	80.2300	79.5500	80.0100	-0.311%	849,891	-9.524%
2024-12-24	79.9000	80.3000	79.4200	80.2600	+0.677%	992,323	-9.806%
2024-12-23	79.5200	79.7300	78.4550	79.7200	+0.252%	1,872,683	-9.195%
2024-12-20	77.8700	79.6600	77.7900	79.5200	+2.040%	4,637,693	-8.966%
2024-12-19	77.9500	78.8100	77.4173	77.9300	-0.422%	2,497,351	-7.109%
2024-12-18	80.3000	80.4500	78.1900	78.2600	-2.783%	1,835,373	-7.501%
2024-12-17	80.8000	81.2040	80.0600	80.5000	-0.825%	1,817,290	-10.075%
2024-12-16	82.3400	82.4800	81.1300	81.1700	-0.879%	1,247,216	-10.817%
2024-12-13	82.0200	82.4700	81.5500	81.8900	+0.331%	1,099,186	-11.601%
2024-12-12	82.0100	82.0250	81.0900	81.6200	+0.049%	1,384,008	-11.309%
2024-12-11	82.7500	83.0500	81.4500	81.5800	-1.450%	1,679,098	-11.265%
2024-12-10	83.0000	83.0700	81.1600	82.7800	-0.289%	2,362,868	-12.551%
2024-12-09	83.7600	84.2050	83.0050	83.0200	-1.108%	1,589,148	-12.804%
2024-12-06	84.9400	85.1500	83.2300	83.9500	-1.142%	1,885,360	-13.770%
2024-12-05	84.6300	85.9200	84.3750	84.9200	+0.688%	2,489,391	-14.755%
2024-12-04	84.6000	85.4000	83.9900	84.3400	-0.472%	2,166,495	-14.169%
2024-12-03	86.2500	86.4800	84.6500	84.7400	-1.212%	1,278,396	-14.574%
2024-12-02	87.9600	88.0000	85.3400	85.7800	-2.245%	2,390,842	-15.610%
2024-11-29	88.3800	88.6100	87.6500	87.7500	-0.690%	1,133,388	-17.504%
2024-11-27	88.0000	88.6450	87.7650	88.3600	+0.707%	1,552,353	-18.074%
2024-11-26	87.8300	88.0700	87.2300	87.7400	+0.148%	1,941,545	-17.495%
2024-11-25	86.9000	87.6200	86.3500	87.6100	+1.307%	3,101,274	-17.372%
2024-11-22	87.5400	87.9750	86.3900	86.4800	-0.700%	2,697,521	-16.293%
2024-11-21	86.2300	87.0900	85.8300	87.0900	+1.126%	1,953,757	-16.879%
2024-11-20	85.7300	86.1700	85.5100	86.1200	+0.560%	1,605,129	-15.943%
2024-11-19	83.5600	85.7400	83.5600	85.6400	+1.855%	2,512,454	-15.472%
2024-11-18	83.1600	84.2500	83.0100	84.0800	+0.478%	2,274,786	-13.903%
2024-11-15	82.0300	83.7500	82.0300	83.6800	+1.887%	4,698,735	-13.492%
2024-11-14	82.2500	82.8750	81.9950	82.1300	-0.061%	1,807,517	-11.859%
2024-11-13	83.1700	83.2400	81.7500	82.1800	-0.689%	1,608,266	-11.913%
2024-11-12	83.5900	83.8300	82.6250	82.7500	-0.993%	1,909,037	-12.520%
2024-11-11	82.9900	84.0600	82.9300	83.5800	+0.578%	2,143,667	-13.388%
2024-11-08	81.8000	83.4300	81.3700	83.1000	+2.026%	1,967,250	-12.888%
2024-11-07	81.1500	82.1200	80.6700	81.4500	+0.345%	2,526,754	-11.123%
2024-11-06	81.9000	82.5000	81.0500	81.1700	-0.976%	3,462,516	-10.817%
2024-11-05	81.0000	81.9700	80.5200	81.9700	+1.198%	1,778,246	-11.687%
2024-11-04	80.9300	81.3400	80.2000	81.0000	-0.160%	2,834,448	-10.630%
2024-11-01	82.6200	82.8200	81.0350	81.1300	-1.541%	2,039,406	-10.773%
2024-10-31	83.1400	83.8000	82.1100	82.4000	-1.009%	2,934,181	-12.148%
2024-10-30	82.1900	84.4000	81.8000	83.2400	+0.120%	2,375,210	-13.035%
2024-10-29	83.6100	84.0700	82.5900	83.1400	-1.586%	2,336,855	-12.930%
2024-10-28	84.1200	84.8300	84.0250	84.4800	+0.679%	1,529,180	-14.311%
2024-10-25	86.2700	86.4000	83.7900	83.9100	-1.997%	1,652,204	-13.729%
2024-10-24	86.2500	86.3100	85.3900	85.6200	-0.442%	1,025,158	-15.452%
2024-10-23	85.7100	86.3800	85.5600	86.0000	+0.198%	2,130,603	-15.826%
2024-10-22	84.3800	86.0300	84.1500	85.8300	+1.442%	1,810,783	-15.659%
2024-10-21	85.6600	85.7900	84.3100	84.6100	-0.960%	1,654,022	-14.443%
2024-10-18	84.7600	85.5000	84.1150	85.4300	+0.933%	1,572,312	-15.264%

document.getElementById("h0vCQx").onerror = function(){this.style.display='none';}; .dark-mode .vWqJQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWqJQ2{ color: #333333; background-color: white; border: 2px solid #333333; }EIXEdison Internationalstock NYSE

EIX
Edison International
stock NYSE