Edison International (EIX)
NYSE: EIX
· Real-Time Price · USD
55.01
0.96 (1.78%)
At close: Sep 26, 2025, 3:59 PM
55.15
0.25%
After-hours: Sep 26, 2025, 07:29 PM EDT
EIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.37 | 55.02 | 54.16 | 55.01 | 55.01 | 1.78% | 2,427,286 |
| Sep 25, 2025 | 54.82 | 55.05 | 53.89 | 54.05 | 54.05 | -1.80% | 3,071,038 |
| Sep 24, 2025 | 55.36 | 55.44 | 54.68 | 55.04 | 55.04 | -0.54% | 2,522,925 |
| Sep 23, 2025 | 54.38 | 56.10 | 54.35 | 55.34 | 55.34 | 1.99% | 2,675,028 |
| Sep 22, 2025 | 55.47 | 55.47 | 53.75 | 54.26 | 54.26 | -2.48% | 4,017,430 |
| Sep 19, 2025 | 55.86 | 56.50 | 55.37 | 55.64 | 55.64 | 0.11% | 5,572,351 |
| Sep 18, 2025 | 55.61 | 55.82 | 54.85 | 55.58 | 55.58 | 0.04% | 2,097,505 |
| Sep 17, 2025 | 55.60 | 56.62 | 55.50 | 55.56 | 55.56 | 0.69% | 2,417,619 |
| Sep 16, 2025 | 56.00 | 56.22 | 54.88 | 55.18 | 55.18 | -1.22% | 3,241,156 |
| Sep 15, 2025 | 56.70 | 57.00 | 55.75 | 55.86 | 55.86 | -0.60% | 2,946,408 |
| Sep 12, 2025 | 56.08 | 56.78 | 55.92 | 56.20 | 56.20 | -0.04% | 2,204,452 |
| Sep 11, 2025 | 55.26 | 57.36 | 55.24 | 56.22 | 56.22 | 1.17% | 5,188,339 |
| Sep 10, 2025 | 54.57 | 56.42 | 53.74 | 55.57 | 55.57 | 1.46% | 8,179,474 |
| Sep 9, 2025 | 53.34 | 55.04 | 52.96 | 54.77 | 54.77 | 2.76% | 3,772,383 |
| Sep 8, 2025 | 54.45 | 55.15 | 53.00 | 53.30 | 53.30 | -2.11% | 3,615,138 |
| Sep 5, 2025 | 54.70 | 54.95 | 54.13 | 54.45 | 54.45 | -0.40% | 2,054,332 |
| Sep 4, 2025 | 55.71 | 55.93 | 53.42 | 54.67 | 54.67 | -1.23% | 3,641,800 |
| 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 |