EIX | Edison Intl | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Edison Intl (EIX)

NYSE

$60.16+$0.17 (+0.29%)

Price as of Nov 13, 2026 1:04 PM EST

$23.1B
Market Cap
7.25%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+7.82%

Low Price$55.44

High Price$61.48
3 Months
-12.14%

Low Price$50.64

High Price$73.57
1 Year
+7.25%

Low Price$50.64

High Price$79.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	60.34	60.55	59.73	59.99	+0.12%	2,518,957
11/11/2026	60.06	60.54	59.57	59.92	-0.47%	1,729,141
11/10/2026	59.89	60.35	59.53	60.20	+0.10%	2,351,373
11/09/2026	59.85	60.66	59.37	60.14	+1.30%	2,422,584
11/06/2026	60.10	60.49	59.24	59.37	-2.48%	4,035,370
11/05/2026	62.02	62.42	60.51	60.88	-0.98%	3,398,629
11/04/2026	60.00	61.82	59.33	61.48	+3.12%	4,011,556
11/03/2026	59.51	59.78	58.47	59.62	-0.15%	3,156,260
11/02/2026	58.78	59.89	58.04	59.71	+1.56%	3,384,677
10/30/2026	59.36	60.46	58.68	58.79	-0.99%	4,435,025
10/29/2026	59.55	59.77	58.92	59.38	+0.93%	2,274,146
10/29/2026	$1.92 Earnings
10/28/2026	58.20	59.19	57.91	58.83	+1.10%	3,094,935
10/27/2026	57.85	58.33	57.65	58.19	+0.71%	2,206,986
10/26/2026	57.10	58.00	57.06	57.78	+0.75%	2,502,735
10/23/2026	57.80	57.80	56.81	57.35	-0.95%	3,459,517
10/22/2026	57.00	58.05	56.55	57.90	+1.24%	4,130,743
10/21/2026	56.83	57.51	56.52	57.19	+1.17%	2,824,041
10/20/2026	56.11	57.12	55.85	56.53	+1.53%	2,716,491
10/19/2026	55.38	56.45	55.25	55.68	-0.45%	3,456,351
10/16/2026	55.95	56.70	55.18	55.93	+0.50%	4,936,944
10/15/2026	55.99	56.13	54.93	55.65	+0.38%	4,387,934
10/14/2026	54.86	55.47	53.50	55.44	-0.07%	4,486,356
10/13/2026	56.04	56.16	51.53	55.48	-0.29%	15,487,195
10/12/2026	55.56	55.93	55.02	55.64	+0.61%	3,640,694
10/09/2026	54.44	55.54	54.24	55.30	+1.84%	4,837,939
10/08/2026	54.36	54.59	53.66	54.30	-0.20%	7,799,455
10/07/2026	53.24	54.63	53.24	54.41	+1.94%	4,417,670
10/07/2026	$0.88 Dividend
10/06/2026	53.60	53.83	52.73	53.37	+0.02%	5,140,414
10/05/2026	53.13	53.45	52.16	53.36	+0.65%	4,787,934
10/02/2026	52.06	53.73	52.06	53.02	+0.17%	5,848,103
10/01/2026	52.45	53.25	51.87	52.93	+0.13%	4,466,207
09/30/2026	53.22	53.57	52.50	52.86	+0.32%	7,121,807
09/29/2026	50.67	52.83	50.27	52.69	+4.06%	7,908,733
09/28/2026	52.01	52.10	50.49	50.64	-2.24%	5,535,573
09/25/2026	51.99	52.06	51.45	51.80	+0.21%	3,727,525
09/24/2026	53.13	53.14	51.56	51.69	-1.81%	4,097,506
09/23/2026	53.89	54.12	52.61	52.64	-2.80%	3,714,440
09/22/2026	54.19	54.92	53.91	54.16	+0.18%	2,962,216
09/21/2026	54.16	54.84	53.79	54.06	-0.65%	3,840,341
09/18/2026	54.14	54.65	53.94	54.42	-0.34%	9,138,325
09/17/2026	54.29	55.45	53.83	54.60	+1.26%	6,005,055
09/16/2026	54.36	54.67	53.68	53.92	+0.46%	4,414,001
09/15/2026	55.93	56.03	53.60	53.68	-2.80%	4,911,927
09/14/2026	55.58	56.64	55.05	55.22	+0.23%	4,038,331
09/11/2026	56.37	56.74	54.82	55.09	-1.32%	4,154,292
09/10/2026	56.80	57.79	55.44	55.83	-1.20%	5,418,103
09/09/2026	58.53	58.99	56.46	56.51	-3.19%	4,943,020
09/08/2026	55.62	58.79	55.62	58.37	+4.51%	6,478,916
09/04/2026	54.89	55.85	54.64	55.85	+0.83%	4,694,105
09/03/2026	54.52	55.91	54.11	55.39	+2.01%	8,451,897
09/02/2026	55.86	56.25	52.92	54.30	-6.14%	12,352,207
09/01/2026	53.14	58.84	51.65	57.85	+8.93%	24,605,068
08/31/2026	54.81	56.30	52.25	53.11	-23.07%	24,759,149
08/28/2026	73.43	74.08	67.82	69.03	-4.76%	7,395,378
08/27/2026	72.37	72.94	71.48	72.49	-1.11%	3,376,388
08/26/2026	72.31	73.83	71.47	73.30	-0.36%	3,432,542
08/25/2026	72.70	73.81	72.45	73.57	+1.10%	1,809,554
08/24/2026	70.58	72.87	70.45	72.77	+3.32%	1,803,465
08/21/2026	73.41	73.97	69.97	70.43	-4.11%	3,946,409
08/20/2026	71.92	74.67	71.33	73.45	+1.66%	3,660,995
08/19/2026	73.12	73.86	71.73	72.25	-0.34%	2,127,016
08/18/2026	71.33	73.03	71.21	72.50	+3.35%	3,226,288
08/17/2026	69.94	71.12	69.23	70.15	-0.15%	6,691,273
08/14/2026	69.38	70.40	69.35	70.25	+1.03%	1,479,996
08/13/2026	68.65	70.25	67.98	69.54	+1.84%	2,672,658
08/12/2026	68.49	69.21	67.49	68.28	-0.70%	2,438,524
08/11/2026	66.73	69.15	66.71	68.76	+3.04%	3,905,142
08/10/2026	66.98	67.26	66.41	66.73	-1.15%	3,237,269
08/07/2026	66.20	67.81	65.97	67.51	+2.07%	3,440,978
08/06/2026	67.98	68.25	65.76	66.14	-1.60%	4,514,370
08/05/2026	68.14	68.26	65.50	67.21	-3.35%	4,916,829
08/04/2026	69.93	71.33	69.45	69.55	-1.08%	6,084,011
08/03/2026	72.59	72.78	69.98	70.30	-2.60%	3,824,297
07/31/2026	74.71	75.59	71.97	72.18	-6.81%	6,187,588
07/30/2026	77.23	78.83	75.85	77.46	+0.13%	2,874,685
07/30/2026	$1.54 Earnings
07/29/2026	78.98	78.99	77.08	77.36	-1.45%	1,998,725
07/28/2026	77.84	80.30	77.50	78.50	+1.46%	2,504,094
07/27/2026	77.95	78.49	76.97	77.37	-1.39%	2,065,060
07/24/2026	78.67	79.45	78.08	78.46	+0.14%	1,801,303
07/23/2026	78.31	79.42	77.56	78.35	-0.92%	3,277,378
07/22/2026	77.73	79.59	77.33	79.08	+2.83%	2,707,880
07/21/2026	76.02	76.98	75.12	76.91	+1.19%	2,508,673
07/20/2026	76.58	77.25	75.95	76.00	-0.49%	1,851,917
07/17/2026	77.93	78.59	75.94	76.37	-0.54%	2,616,774
07/16/2026	75.22	77.01	75.22	76.79	+1.79%	2,587,566
07/15/2026	75.05	75.96	74.66	75.44	+0.13%	1,959,672
07/14/2026	75.82	76.69	74.81	75.34	+0.80%	2,089,042
07/13/2026	74.18	75.77	73.83	74.74	+1.02%	2,394,584
07/10/2026	73.90	74.20	73.30	73.98	+0.75%	1,277,468
07/09/2026	73.88	74.28	73.10	73.43	-0.19%	1,624,332
07/08/2026	74.75	74.85	73.43	73.57	-1.27%	1,907,881
07/07/2026	72.76	75.15	72.76	74.51	+2.40%	3,089,181
07/07/2026	$0.88 Dividend
07/06/2026	73.60	74.08	72.09	72.77	-1.08%	2,617,266
07/02/2026	72.34	73.69	71.95	73.56	+2.94%	2,571,561
07/01/2026	72.05	72.34	71.16	71.46	-1.28%	2,049,400
06/30/2026	73.08	73.60	72.06	72.39	-1.34%	2,217,565