Edison International (EIX)
55.11
0.29 (0.53%)
At close: Mar 05, 2025, 3:59 PM
54.76
-0.64%
Pre-market: Mar 06, 2025, 08:54 AM EST
EIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 55.03 | 55.50 | 53.87 | 55.19 | 0.37 | 0.67% | 5,278,771 |
| Mar 4, 2025 | 55.43 | 56.10 | 54.58 | 54.82 | -0.45 | -0.81% | 3,917,856 |
| Mar 3, 2025 | 54.65 | 56.34 | 54.45 | 55.27 | 0.83 | 1.52% | 5,295,545 |
| Feb 28, 2025 | 51.70 | 55.39 | 51.50 | 54.44 | 3.10 | 6.04% | 12,161,947 |
| Feb 27, 2025 | 52.19 | 52.38 | 50.72 | 51.34 | -1.27 | -2.41% | 4,440,500 |
| Feb 26, 2025 | 52.32 | 52.81 | 51.78 | 52.61 | 0.45 | 0.86% | 5,605,908 |
| Feb 25, 2025 | 52.35 | 52.59 | 51.16 | 52.16 | -0.07 | -0.13% | 6,783,000 |
| Feb 24, 2025 | 52.75 | 52.75 | 51.37 | 52.23 | 0.06 | 0.12% | 5,246,419 |
| Feb 21, 2025 | 52.00 | 52.21 | 51.24 | 52.17 | 0.27 | 0.52% | 6,204,204 |
| Feb 20, 2025 | 52.38 | 52.68 | 51.48 | 51.90 | -0.52 | -0.99% | 3,676,589 |
| Feb 19, 2025 | 51.20 | 52.82 | 51.15 | 52.42 | 1.12 | 2.18% | 4,284,716 |
| Feb 18, 2025 | 50.41 | 51.41 | 49.89 | 51.30 | 1.24 | 2.48% | 5,189,900 |
| Feb 14, 2025 | 50.70 | 52.14 | 50.04 | 50.06 | -1.46 | -2.83% | 4,675,800 |
| Feb 13, 2025 | 52.80 | 52.92 | 51.05 | 51.52 | -1.16 | -2.20% | 3,783,822 |
| Feb 12, 2025 | 50.25 | 52.84 | 50.08 | 52.68 | 1.87 | 3.68% | 5,683,900 |
| Feb 11, 2025 | 49.76 | 50.86 | 49.39 | 50.81 | 0.64 | 1.28% | 4,593,305 |
| Feb 10, 2025 | 49.94 | 50.48 | 49.06 | 50.17 | 0.08 | 0.16% | 6,735,939 |
| Feb 7, 2025 | 51.00 | 51.50 | 49.92 | 50.09 | -1.06 | -2.07% | 5,562,519 |
| Feb 6, 2025 | 52.75 | 52.93 | 50.98 | 51.15 | -1.29 | -2.46% | 5,684,900 |
| Feb 5, 2025 | 52.29 | 53.07 | 51.63 | 52.44 | 0.72 | 1.39% | 4,372,300 |
| Feb 4, 2025 | 52.50 | 52.89 | 51.58 | 51.72 | -0.72 | -1.37% | 4,422,300 |
| Feb 3, 2025 | 53.24 | 53.49 | 51.64 | 52.44 | -1.56 | -2.89% | 6,874,500 |
| Jan 31, 2025 | 54.48 | 55.67 | 53.26 | 54.00 | -0.06 | -0.11% | 12,046,987 |
| Jan 30, 2025 | 56.34 | 56.34 | 53.52 | 54.06 | -1.74 | -3.12% | 7,986,900 |
| Jan 29, 2025 | 56.21 | 56.34 | 55.58 | 55.80 | -0.31 | -0.55% | 4,849,856 |
| Jan 28, 2025 | 57.84 | 58.48 | 55.60 | 56.11 | -1.68 | -2.91% | 4,838,617 |
| Jan 27, 2025 | 57.13 | 58.85 | 56.34 | 57.79 | -1.08 | -1.83% | 8,062,243 |
| Jan 24, 2025 | 57.38 | 59.03 | 57.30 | 58.87 | 1.59 | 2.78% | 4,892,428 |
| Jan 23, 2025 | 58.37 | 59.29 | 56.98 | 57.28 | -1.01 | -1.73% | 6,590,600 |
| Jan 22, 2025 | 61.86 | 61.87 | 58.04 | 58.29 | -3.94 | -6.33% | 7,132,842 |
| Jan 21, 2025 | 62.34 | 62.81 | 61.23 | 62.23 | -0.47 | -0.75% | 5,987,442 |
| Jan 17, 2025 | 60.97 | 63.97 | 60.69 | 62.70 | 1.54 | 2.52% | 5,677,248 |
| Jan 16, 2025 | 61.83 | 62.42 | 59.70 | 61.16 | -0.14 | -0.23% | 7,409,759 |
| Jan 15, 2025 | 61.75 | 63.90 | 60.68 | 61.30 | 2.87 | 4.91% | 10,967,447 |
| Jan 14, 2025 | 57.39 | 59.59 | 56.44 | 58.43 | 1.16 | 2.03% | 10,563,620 |
| Jan 13, 2025 | 64.20 | 64.34 | 55.27 | 57.27 | -7.73 | -11.89% | 17,350,700 |
| Jan 10, 2025 | 69.15 | 70.50 | 64.12 | 65.00 | -4.50 | -6.47% | 13,048,640 |
| Jan 8, 2025 | 75.76 | 75.76 | 66.70 | 69.50 | -7.88 | -10.18% | 12,055,000 |
| Jan 7, 2025 | 77.61 | 78.36 | 77.25 | 77.38 | -1.06 | -1.35% | 2,143,500 |
| Jan 6, 2025 | 79.80 | 79.90 | 78.31 | 78.44 | -1.36 | -1.70% | 2,250,502 |
| Jan 3, 2025 | 80.28 | 80.91 | 79.42 | 79.80 | -0.21 | -0.26% | 2,118,254 |
| Jan 2, 2025 | 80.76 | 81.02 | 79.65 | 80.01 | 0.17 | 0.21% | 1,375,958 |
| Dec 31, 2024 | 79.59 | 80.22 | 79.19 | 79.84 | 0.16 | 0.20% | 1,553,900 |
| Dec 30, 2024 | 79.59 | 79.89 | 78.68 | 79.68 | -0.11 | -0.14% | 2,780,700 |
| Dec 27, 2024 | 79.45 | 80.33 | 79.40 | 79.79 | -0.22 | -0.27% | 985,536 |
| Dec 26, 2024 | 79.85 | 80.23 | 79.55 | 80.01 | -0.25 | -0.31% | 1,000,200 |
| Dec 24, 2024 | 79.90 | 80.30 | 79.42 | 80.26 | 0.54 | 0.68% | 997,100 |
| Dec 23, 2024 | 79.52 | 79.73 | 78.46 | 79.72 | 0.20 | 0.25% | 1,959,187 |
| Dec 20, 2024 | 77.87 | 79.66 | 77.79 | 79.52 | 1.59 | 2.04% | 5,974,350 |
| Dec 19, 2024 | 77.95 | 78.81 | 77.42 | 77.93 | -0.33 | -0.42% | 2,636,700 |