EIX
Edison Intl (EIX)
NYSE
$72.84+$0.64 (+0.89%)
Price as of Jun 23, 2026 6:08 PM EDT
  • $27.8B
    Market Cap
  • 52.49%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +1.43%
    Low Price$69.09
    High Price$73.33
  • 3 Months
    +4.76%
    Low Price$67.94
    High Price$75.82
  • 1 Year
    +52.49%
    Low Price$50.16
    High Price$75.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
71.82
72.54
71.64
72.20
+0.43%
2,674,965
06/18/2026
70.87
72.54
70.87
71.89
+1.40%
5,227,825
06/17/2026
71.80
72.25
70.54
70.90
-1.61%
2,885,696
06/16/2026
72.17
73.27
72.00
72.06
-0.11%
1,910,775
06/15/2026
72.19
72.73
71.75
72.14
-1.11%
1,886,684
06/12/2026
72.55
73.31
72.18
72.95
+0.84%
1,618,413
06/11/2026
72.00
72.96
71.51
72.34
+1.17%
1,911,400
06/10/2026
71.89
72.02
71.11
71.50
+0.34%
1,890,544
06/09/2026
71.30
71.64
70.68
71.26
+0.59%
1,934,041
06/08/2026
73.33
73.58
70.82
70.84
-3.40%
2,249,864
06/05/2026
72.00
73.83
71.97
73.33
+2.12%
2,517,908
06/04/2026
71.36
72.09
71.07
71.81
+1.34%
2,603,430
06/03/2026
70.97
72.61
70.75
70.86
-0.08%
3,381,292
06/02/2026
69.56
71.19
69.34
70.92
+2.65%
2,045,469
06/01/2026
69.00
69.88
68.85
69.09
-1.22%
2,182,737
05/29/2026
70.53
70.54
68.93
69.94
-0.48%
5,071,637
05/28/2026
71.66
71.74
70.21
70.28
-1.93%
2,235,895
05/27/2026
71.20
71.95
70.68
71.66
+0.59%
1,792,096
05/26/2026
71.63
71.99
70.79
71.24
+0.08%
1,909,008
05/22/2026
70.82
71.49
70.13
71.18
+1.22%
1,767,720
05/21/2026
69.70
70.76
69.10
70.32
+0.83%
2,836,424
05/20/2026
71.22
71.23
69.65
69.74
-1.33%
2,574,959
05/19/2026
68.24
70.73
67.74
70.68
+3.27%
3,432,410
05/18/2026
69.39
70.08
65.02
68.44
-1.04%
6,183,780
05/15/2026
70.34
70.34
68.57
69.16
-2.22%
2,681,325
05/14/2026
70.93
70.98
70.01
70.73
+0.16%
1,956,934
05/13/2026
71.21
71.21
70.14
70.62
-0.91%
1,996,483
05/12/2026
70.79
71.82
70.26
71.27
+0.98%
2,694,674
05/11/2026
69.62
70.91
69.38
70.58
+2.36%
2,570,410
05/08/2026
69.35
69.58
68.69
68.95
+0.55%
1,872,014
05/07/2026
68.33
69.15
67.60
68.57
-0.33%
3,172,087
05/06/2026
69.34
69.56
68.29
68.80
-0.10%
2,052,243
05/05/2026
69.09
69.86
68.59
68.87
-0.19%
1,794,313
05/04/2026
69.33
70.34
68.27
69.00
-1.26%
2,673,322
05/01/2026
69.51
70.22
69.04
69.88
+0.56%
4,180,156
04/30/2026
68.14
70.02
67.90
69.49
+2.28%
4,123,881
04/29/2026
66.57
68.63
66.30
67.94
0.00%
3,358,666
04/28/2026
69.25
69.37
67.83
67.94
-0.92%
2,574,757
04/28/2026
$1.42 Earnings
04/27/2026
69.20
69.80
68.15
68.57
-0.42%
2,862,881
04/24/2026
69.79
70.14
68.81
68.86
-2.10%
3,171,872
04/23/2026
70.33
71.01
69.95
70.34
+1.38%
2,400,472
04/22/2026
70.72
71.21
69.27
69.38
-0.50%
1,906,257
04/21/2026
70.78
71.22
69.55
69.73
-1.20%
2,265,094
04/20/2026
69.97
71.49
69.93
70.58
-0.24%
1,968,417
04/17/2026
71.04
71.50
69.91
70.75
-1.19%
3,105,846
04/16/2026
71.47
72.07
70.78
71.60
+0.35%
2,238,393
04/15/2026
72.41
72.41
70.88
71.35
-1.41%
2,432,913
04/14/2026
72.06
72.64
71.23
72.37
-0.03%
2,314,941
04/13/2026
75.45
75.52
71.55
72.39
-4.40%
3,882,160
04/10/2026
75.81
76.16
75.50
75.72
-0.13%
1,833,005
04/09/2026
74.19
76.22
73.86
75.82
+1.98%
2,923,245
04/08/2026
72.97
74.40
72.45
74.35
+2.40%
3,529,698
04/07/2026
72.20
72.80
71.70
72.61
-0.14%
2,498,974
04/07/2026
$0.88 Dividend
04/06/2026
71.90
72.74
71.84
72.71
+0.18%
2,400,212
04/02/2026
72.60
73.32
72.13
72.58
-0.16%
2,532,798
04/01/2026
72.33
73.02
71.81
72.70
+0.55%
3,711,608
03/31/2026
71.77
72.42
70.78
72.31
+1.87%
4,839,329
03/30/2026
70.65
71.83
69.98
70.98
+2.19%
3,392,092
03/27/2026
69.99
70.60
69.12
69.46
-0.66%
3,166,464
03/26/2026
69.69
70.88
69.65
69.93
-0.59%
2,636,327
03/25/2026
71.05
71.26
70.31
70.34
-0.13%
1,703,452
03/24/2026
69.39
71.00
69.20
70.43
+0.86%
2,272,687
03/23/2026
70.78
70.78
69.13
69.83
+1.32%
2,526,148
03/20/2026
71.34
71.52
68.06
68.92
-2.98%
8,379,701
03/19/2026
71.52
71.91
70.44
71.03
-1.06%
3,800,788
03/18/2026
71.42
72.11
71.23
71.79
-0.36%
2,897,808
03/17/2026
73.02
73.03
71.66
72.05
-0.07%
3,373,350
03/16/2026
71.64
72.17
70.68
72.10
+1.73%
3,059,475
03/13/2026
71.19
71.57
70.53
70.87
+1.09%
2,687,649
03/12/2026
70.14
71.12
69.77
70.11
-0.80%
3,103,003
03/11/2026
70.22
71.35
70.12
70.68
+0.63%
4,776,180
03/10/2026
69.69
71.27
69.22
70.23
+0.49%
3,110,675
03/09/2026
70.53
70.64
67.95
69.89
-1.44%
5,732,262
03/06/2026
69.98
71.73
69.55
70.90
+0.76%
4,037,443
03/05/2026
71.76
71.78
69.52
70.37
-3.61%
4,866,067
03/04/2026
73.34
73.75
72.73
73.01
+0.04%
3,702,307
03/03/2026
72.16
73.43
71.04
72.98
-0.75%
3,387,255
03/02/2026
73.65
73.85
72.81
73.53
-0.43%
3,297,366
02/27/2026
73.72
74.43
73.33
73.85
+0.50%
4,914,263
02/26/2026
74.03
74.55
73.09
73.48
-1.10%
2,866,951
02/25/2026
74.17
74.59
72.67
74.30
-0.05%
2,714,096
02/24/2026
73.81
74.60
73.17
74.34
+0.79%
3,602,009
02/23/2026
72.81
73.92
72.34
73.76
+1.23%
2,506,043
02/20/2026
72.16
73.02
71.31
72.86
+1.49%
3,323,080
02/19/2026
70.15
72.34
69.37
71.79
+4.25%
5,178,997
02/18/2026
70.78
70.99
68.73
68.87
-2.41%
4,722,751
02/18/2026
$1.86 Earnings
02/17/2026
71.48
71.81
70.41
70.57
-0.06%
4,140,247
02/13/2026
67.48
70.76
67.29
70.61
+3.45%
4,738,195
02/12/2026
66.46
68.80
66.46
68.26
+3.01%
6,170,971
02/11/2026
64.95
66.41
64.61
66.26
+2.44%
2,479,583
02/10/2026
63.24
65.03
63.14
64.68
+2.62%
2,450,014
02/09/2026
62.95
63.37
62.37
63.03
-0.34%
2,185,086
02/06/2026
63.45
63.90
62.43
63.25
+0.47%
2,367,743
02/05/2026
62.87
63.22
62.13
62.95
+0.39%
2,850,693
02/04/2026
61.27
63.23
61.07
62.70
+3.22%
3,228,719
02/03/2026
60.04
61.17
60.03
60.75
+1.20%
3,091,886
02/02/2026
61.39
61.52
59.80
60.03
-2.46%
4,680,983