EIX(EIX)
EIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $79.21 | $79.88 | $77.19 | $77.63 | 2.48M |
| 7/16/2026 | $76.46 | $78.28 | $76.46 | $78.05 | 2.58M |
| 7/15/2026 | $76.28 | $77.21 | $75.89 | $76.68 | 1.96M |
| 7/14/2026 | $77.07 | $77.95 | $76.04 | $76.58 | 2.09M |
| 7/13/2026 | $75.40 | $77.02 | $75.04 | $75.97 | 2.39M |
| 7/10/2026 | $75.11 | $75.43 | $74.51 | $75.20 | 1.28M |
| 7/9/2026 | $75.09 | $75.50 | $74.30 | $74.64 | 1.62M |
| 7/8/2026 | $75.98 | $76.08 | $74.64 | $74.78 | 1.91M |
| 7/7/2026 | $73.96 | $76.39 | $73.96 | $75.74 | 3.09M |
| 7/6/2026 | $75.70 | $76.19 | $74.14 | $74.84 | 2.62M |
| 7/2/2026 | $74.40 | $75.79 | $74.00 | $75.66 | 2.57M |
| 7/1/2026 | $74.10 | $74.40 | $73.19 | $73.50 | 1.97M |
| 6/30/2026 | $75.16 | $75.70 | $74.11 | $74.45 | 2.22M |
| 6/29/2026 | $75.63 | $75.90 | $75.17 | $75.46 | 1.28M |
| 6/26/2026 | $75.13 | $75.74 | $74.68 | $75.67 | 3.58M |
| 6/25/2026 | $74.62 | $75.33 | $74.11 | $74.75 | 2.21M |
| 6/24/2026 | $73.09 | $74.26 | $73.09 | $74.22 | 2.26M |
| 6/23/2026 | $71.88 | $73.18 | $71.62 | $72.94 | 2.56M |
| 6/22/2026 | $71.82 | $72.54 | $71.64 | $72.20 | 2.67M |
| 6/18/2026 | $70.87 | $72.54 | $70.87 | $71.89 | 5.23M |
| 6/17/2026 | $71.80 | $72.25 | $70.54 | $70.90 | 2.89M |
| 6/16/2026 | $72.17 | $73.27 | $72.00 | $72.06 | 1.91M |
| 6/15/2026 | $72.19 | $72.72 | $71.75 | $72.14 | 1.89M |
| 6/12/2026 | $72.55 | $73.31 | $72.18 | $72.95 | 1.62M |
| 6/11/2026 | $72.00 | $72.96 | $71.51 | $72.34 | 1.91M |
| 6/10/2026 | $71.89 | $72.02 | $71.11 | $71.50 | 1.89M |
| 6/9/2026 | $71.30 | $71.64 | $70.68 | $71.26 | 1.93M |
| 6/8/2026 | $73.33 | $73.58 | $70.82 | $70.84 | 2.25M |
| 6/5/2026 | $72.00 | $73.83 | $71.97 | $73.33 | 2.52M |
| 6/4/2026 | $71.36 | $72.09 | $71.07 | $71.81 | 2.60M |
| 6/3/2026 | $70.97 | $72.61 | $70.75 | $70.86 | 3.38M |
| 6/2/2026 | $69.56 | $71.19 | $69.34 | $70.92 | 2.05M |
| 6/1/2026 | $69.00 | $69.88 | $68.85 | $69.09 | 2.18M |
| 5/29/2026 | $70.53 | $70.54 | $68.93 | $69.94 | 5.07M |
| 5/28/2026 | $71.66 | $71.74 | $70.21 | $70.28 | 2.24M |
| 5/27/2026 | $71.20 | $71.95 | $70.68 | $71.66 | 1.79M |
| 5/26/2026 | $71.63 | $71.99 | $70.79 | $71.24 | 1.91M |
| 5/22/2026 | $70.82 | $71.49 | $70.13 | $71.18 | 1.77M |
| 5/21/2026 | $69.70 | $70.76 | $69.10 | $70.32 | 2.84M |
| 5/20/2026 | $71.22 | $71.23 | $69.65 | $69.74 | 2.58M |
| 5/19/2026 | $68.24 | $70.73 | $67.74 | $70.68 | 3.43M |
| 5/18/2026 | $69.39 | $70.08 | $65.02 | $68.44 | 6.18M |
| 5/15/2026 | $70.34 | $70.34 | $68.57 | $69.16 | 2.68M |
| 5/14/2026 | $70.93 | $70.98 | $70.01 | $70.73 | 1.96M |
| 5/13/2026 | $71.21 | $71.21 | $70.14 | $70.62 | 2.00M |
| 5/12/2026 | $70.79 | $71.82 | $70.26 | $71.27 | 2.69M |
| 5/11/2026 | $69.62 | $70.91 | $69.38 | $70.58 | 2.57M |
| 5/8/2026 | $69.35 | $69.58 | $68.69 | $68.95 | 1.87M |
| 5/7/2026 | $68.33 | $69.15 | $67.60 | $68.57 | 3.17M |
| 5/6/2026 | $69.34 | $69.56 | $68.29 | $68.80 | 2.05M |
| 5/5/2026 | $69.09 | $69.86 | $68.59 | $68.87 | 1.79M |
| 5/4/2026 | $69.33 | $70.34 | $68.27 | $69.00 | 2.67M |
| 5/1/2026 | $69.51 | $70.22 | $69.04 | $69.88 | 4.18M |
| 4/30/2026 | $68.14 | $70.02 | $67.90 | $69.49 | 4.12M |
| 4/29/2026 | $66.57 | $68.63 | $66.30 | $67.94 | 3.36M |
| 4/28/2026 | $69.25 | $69.37 | $67.83 | $67.94 | 2.57M |
| 4/27/2026 | $69.20 | $69.80 | $68.15 | $68.55 | 2.86M |
| 4/24/2026 | $69.79 | $70.14 | $68.81 | $68.86 | 3.17M |
| 4/23/2026 | $70.33 | $71.01 | $69.95 | $70.34 | 2.40M |
| 4/22/2026 | $70.72 | $71.21 | $69.27 | $69.38 | 1.91M |
| 4/21/2026 | $70.78 | $71.22 | $69.55 | $69.73 | 2.27M |