Edison International (EIX)
NYSE: EIX
· Real-Time Price · USD
54.65
-0.70 (-1.26%)
At close: Sep 04, 2025, 3:59 PM
54.53
-0.22%
After-hours: Sep 04, 2025, 07:57 PM EDT
EIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.71 | 55.93 | 53.42 | 54.67 | 54.67 | -1.23% | 3,601,975 |
| Sep 3, 2025 | 56.06 | 56.43 | 55.03 | 55.35 | 55.35 | -0.79% | 3,353,542 |
| Sep 2, 2025 | 55.51 | 56.50 | 54.90 | 55.79 | 55.79 | -0.61% | 2,950,812 |
| Aug 29, 2025 | 54.81 | 57.62 | 54.81 | 56.13 | 56.13 | 2.58% | 3,528,201 |
| Aug 28, 2025 | 55.31 | 55.51 | 54.56 | 54.72 | 54.72 | -1.19% | 1,836,355 |
| Aug 27, 2025 | 54.92 | 55.71 | 54.88 | 55.38 | 55.38 | 0.84% | 2,150,608 |
| Aug 26, 2025 | 54.57 | 55.09 | 54.38 | 54.92 | 54.92 | 0.77% | 3,221,300 |
| Aug 25, 2025 | 55.19 | 55.45 | 54.39 | 54.50 | 54.50 | -1.98% | 2,043,699 |
| Aug 22, 2025 | 54.34 | 55.73 | 54.20 | 55.60 | 55.60 | 3.33% | 2,686,057 |
| Aug 21, 2025 | 56.13 | 56.15 | 53.39 | 53.81 | 53.81 | -3.84% | 3,356,897 |
| Aug 20, 2025 | 56.51 | 57.26 | 55.85 | 55.96 | 55.96 | -0.69% | 2,100,329 |
| Aug 19, 2025 | 55.83 | 57.02 | 55.68 | 56.35 | 56.35 | 1.29% | 2,076,431 |
| Aug 18, 2025 | 55.72 | 56.15 | 55.36 | 55.63 | 55.63 | 0.23% | 1,856,910 |
| Aug 15, 2025 | 56.24 | 56.39 | 55.48 | 55.50 | 55.50 | -0.93% | 2,147,100 |
| Aug 14, 2025 | 55.84 | 56.31 | 55.25 | 56.02 | 56.02 | -0.46% | 1,879,767 |
| Aug 13, 2025 | 56.04 | 56.33 | 55.62 | 56.28 | 56.28 | 0.57% | 2,248,201 |
| Aug 12, 2025 | 55.56 | 56.09 | 55.32 | 55.96 | 55.96 | 1.29% | 3,450,532 |
| Aug 11, 2025 | 54.00 | 55.47 | 54.00 | 55.25 | 55.25 | 2.75% | 3,622,600 |
| Aug 8, 2025 | 55.00 | 55.10 | 52.62 | 53.77 | 53.77 | -2.13% | 4,797,656 |
| Aug 7, 2025 | 55.00 | 55.40 | 53.53 | 54.94 | 54.94 | 0.05% | 4,312,979 |