Edison InternationalEIXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $74.54 | $74.74 | $73.69 | $74.42 | 3.29M |
| 2/27/2026 | $74.61 | $75.33 | $74.21 | $74.74 | 4.91M |
| 2/26/2026 | $74.92 | $75.45 | $73.97 | $74.37 | 2.87M |
| 2/25/2026 | $75.07 | $75.49 | $73.55 | $75.20 | 2.71M |
| 2/24/2026 | $74.70 | $75.50 | $74.05 | $75.24 | 3.60M |
| 2/23/2026 | $73.69 | $74.81 | $73.21 | $74.65 | 2.51M |
| 2/20/2026 | $73.03 | $73.90 | $72.17 | $73.74 | 3.32M |
| 2/19/2026 | $71.00 | $73.21 | $70.21 | $72.66 | 5.18M |
| 2/18/2026 | $71.63 | $71.85 | $69.56 | $69.70 | 4.72M |
| 2/17/2026 | $72.34 | $72.68 | $71.26 | $71.42 | 4.14M |
| 2/13/2026 | $68.29 | $71.61 | $68.10 | $71.46 | 4.74M |
| 2/12/2026 | $67.26 | $69.63 | $67.26 | $69.08 | 6.17M |
| 2/11/2026 | $65.73 | $67.21 | $65.39 | $67.06 | 2.48M |
| 2/10/2026 | $64.00 | $65.82 | $63.90 | $65.46 | 2.45M |
| 2/9/2026 | $63.71 | $64.13 | $63.13 | $63.79 | 2.19M |
| 2/6/2026 | $64.22 | $64.68 | $63.18 | $64.01 | 2.37M |
| 2/5/2026 | $63.63 | $63.98 | $62.88 | $63.71 | 2.85M |
| 2/4/2026 | $62.01 | $64.00 | $61.81 | $63.46 | 3.23M |
| 2/3/2026 | $60.76 | $61.91 | $60.75 | $61.48 | 3.09M |
| 2/2/2026 | $62.13 | $62.26 | $60.52 | $60.75 | 4.68M |
| 1/30/2026 | $62.16 | $62.42 | $61.09 | $62.28 | 4.51M |
| 1/29/2026 | $62.82 | $63.00 | $61.65 | $62.17 | 2.43M |
| 1/28/2026 | $62.49 | $63.19 | $62.06 | $62.25 | 1.99M |
| 1/27/2026 | $61.65 | $62.69 | $61.64 | $62.63 | 2.01M |
| 1/26/2026 | $61.32 | $62.18 | $61.27 | $61.64 | 2.42M |
| 1/23/2026 | $61.00 | $61.25 | $60.16 | $60.77 | 2.87M |
| 1/22/2026 | $60.95 | $61.54 | $60.15 | $60.74 | 2.84M |
| 1/21/2026 | $60.74 | $60.90 | $59.55 | $60.42 | 3.45M |
| 1/20/2026 | $61.17 | $61.79 | $59.82 | $59.91 | 4.61M |
| 1/16/2026 | $61.25 | $62.62 | $61.09 | $62.39 | 2.83M |
| 1/15/2026 | $61.60 | $62.06 | $61.34 | $61.52 | 3.47M |
| 1/14/2026 | $60.71 | $62.16 | $60.71 | $61.62 | 2.97M |
| 1/13/2026 | $60.00 | $60.78 | $59.68 | $60.68 | 1.90M |
| 1/12/2026 | $60.73 | $61.27 | $59.80 | $59.99 | 2.55M |
| 1/9/2026 | $59.97 | $61.31 | $59.92 | $60.99 | 2.58M |
| 1/8/2026 | $58.22 | $59.74 | $58.21 | $59.61 | 3.31M |
| 1/7/2026 | $59.74 | $60.12 | $58.44 | $58.46 | 2.99M |
| 1/6/2026 | $60.42 | $60.72 | $59.66 | $60.51 | 4.50M |
| 1/5/2026 | $60.83 | $60.85 | $59.02 | $60.62 | 4.28M |
| 1/2/2026 | $60.37 | $61.39 | $59.56 | $60.93 | 2.68M |
| 12/31/2025 | $60.36 | $60.66 | $60.00 | $60.02 | 3.31M |
| 12/30/2025 | $60.26 | $60.52 | $60.13 | $60.35 | 2.56M |
| 12/29/2025 | $59.60 | $60.47 | $59.53 | $60.10 | 3.45M |
| 12/26/2025 | $60.18 | $60.20 | $59.19 | $59.51 | 1.14M |
| 12/24/2025 | $60.32 | $60.40 | $59.88 | $60.10 | 1.38M |
| 12/23/2025 | $60.32 | $60.70 | $59.97 | $60.06 | 2.31M |
| 12/22/2025 | $60.10 | $60.65 | $59.50 | $60.63 | 2.87M |
| 12/19/2025 | $60.04 | $60.51 | $59.91 | $60.10 | 8.65M |
| 12/18/2025 | $59.64 | $60.21 | $59.57 | $60.17 | 3.13M |
| 12/17/2025 | $58.40 | $59.99 | $58.38 | $59.54 | 3.62M |
| 12/16/2025 | $59.26 | $59.39 | $57.92 | $58.32 | 2.91M |
| 12/15/2025 | $58.86 | $59.41 | $58.39 | $59.09 | 2.97M |
| 12/12/2025 | $58.62 | $59.20 | $58.01 | $58.31 | 2.98M |
| 12/11/2025 | $57.71 | $58.71 | $57.50 | $57.93 | 3.38M |
| 12/10/2025 | $56.59 | $57.75 | $56.56 | $57.49 | 3.58M |
| 12/9/2025 | $56.25 | $56.93 | $56.25 | $56.63 | 2.22M |
| 12/8/2025 | $58.31 | $58.31 | $55.84 | $56.03 | 4.16M |
| 12/5/2025 | $57.59 | $58.29 | $57.50 | $58.09 | 2.86M |
| 12/4/2025 | $57.35 | $58.33 | $56.94 | $57.55 | 2.45M |
| 12/3/2025 | $57.35 | $57.96 | $56.73 | $57.30 | 2.66M |