EIX
Edison Intl (EIX)
NYSE
$76.59+$0.62 (+0.82%)
Price as of Jul 14, 2026 4:03 PM EDT
  • $29.2B
    Market Cap
  • 57.29%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +5.38%
    Low Price$70.90
    High Price$75.97
  • 3 Months
    +6.19%
    Low Price$67.94
    High Price$75.97
  • 1 Year
    +57.29%
    Low Price$50.42
    High Price$75.97
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
75.40
77.02
75.04
75.97
+1.02%
2,394,584
07/10/2026
75.11
75.43
74.51
75.20
+0.75%
1,277,468
07/09/2026
75.09
75.50
74.30
74.64
-0.19%
1,624,332
07/08/2026
75.98
76.08
74.64
74.78
-1.27%
1,907,881
07/07/2026
73.96
76.39
73.96
75.74
+2.40%
3,089,181
07/07/2026
$0.88 Dividend
07/06/2026
74.81
75.30
73.27
73.96
-1.08%
2,617,266
07/02/2026
73.53
74.90
73.13
74.77
+2.94%
2,571,561
07/01/2026
73.23
73.53
72.33
72.64
-1.28%
2,049,400
06/30/2026
74.28
74.81
73.24
73.58
-1.34%
2,217,565
06/29/2026
74.74
75.01
74.29
74.58
-0.28%
1,284,810
06/26/2026
74.25
74.85
73.80
74.78
+1.23%
3,584,865
06/25/2026
73.75
74.45
73.24
73.87
+0.71%
2,205,832
06/24/2026
72.23
73.39
72.23
73.35
+1.75%
2,260,253
06/23/2026
71.04
72.32
70.78
72.08
+1.02%
2,588,899
06/22/2026
70.98
71.69
70.80
71.35
+0.43%
2,674,965
06/18/2026
70.04
71.68
70.04
71.05
+1.40%
5,227,825
06/17/2026
70.96
71.40
69.71
70.07
-1.61%
2,885,696
06/16/2026
71.32
72.41
71.16
71.22
-0.11%
1,910,775
06/15/2026
71.34
71.87
70.91
71.29
-1.11%
1,886,684
06/12/2026
71.70
72.45
71.33
72.09
+0.84%
1,618,413
06/11/2026
71.16
72.10
70.67
71.49
+1.17%
1,911,400
06/10/2026
71.05
71.18
70.28
70.66
+0.34%
1,890,544
06/09/2026
70.46
70.80
69.85
70.42
+0.59%
1,934,041
06/08/2026
72.47
72.72
69.98
70.01
-3.40%
2,249,864
06/05/2026
71.16
72.96
71.13
72.47
+2.12%
2,517,908
06/04/2026
70.52
71.24
70.24
70.97
+1.34%
2,603,430
06/03/2026
70.14
71.76
69.92
70.03
-0.08%
3,381,292
06/02/2026
68.74
70.36
68.53
70.09
+2.65%
2,045,469
06/01/2026
68.19
69.06
68.04
68.28
-1.22%
2,182,737
05/29/2026
69.70
69.71
68.12
69.12
-0.48%
5,071,637
05/28/2026
70.82
70.90
69.39
69.46
-1.93%
2,235,895
05/27/2026
70.37
71.11
69.85
70.82
+0.59%
1,792,096
05/26/2026
70.79
71.15
69.96
70.40
+0.08%
1,909,008
05/22/2026
69.99
70.65
69.31
70.35
+1.22%
1,767,720
05/21/2026
68.88
69.93
68.29
69.50
+0.83%
2,836,424
05/20/2026
70.38
70.39
68.83
68.92
-1.33%
2,574,959
05/19/2026
67.44
69.90
66.95
69.85
+3.27%
3,432,410
05/18/2026
68.58
69.26
64.26
67.64
-1.04%
6,183,780
05/15/2026
69.52
69.52
67.77
68.35
-2.22%
2,681,325
05/14/2026
70.10
70.15
69.19
69.90
+0.16%
1,956,934
05/13/2026
70.38
70.38
69.32
69.79
-0.91%
1,996,483
05/12/2026
69.96
70.97
69.44
70.43
+0.98%
2,694,674
05/11/2026
68.80
70.08
68.57
69.75
+2.36%
2,570,410
05/08/2026
68.54
68.76
67.88
68.14
+0.55%
1,872,014
05/07/2026
67.53
68.34
66.80
67.77
-0.33%
3,172,087
05/06/2026
68.53
68.74
67.49
67.99
-0.10%
2,052,243
05/05/2026
68.28
69.04
67.79
68.06
-0.19%
1,794,313
05/04/2026
68.52
69.52
67.47
68.19
-1.26%
2,673,322
05/01/2026
68.69
69.40
68.23
69.06
+0.56%
4,180,156
04/30/2026
67.34
69.20
67.10
68.68
+2.28%
4,123,881
04/29/2026
65.79
67.83
65.52
67.14
0.00%
3,358,666
04/28/2026
68.44
68.56
67.03
67.14
-0.92%
2,574,757
04/28/2026
$1.42 Earnings
04/27/2026
68.39
68.98
67.35
67.77
-0.42%
2,862,881
04/24/2026
68.97
69.32
68.00
68.05
-2.10%
3,171,872
04/23/2026
69.51
70.17
69.13
69.52
+1.38%
2,400,472
04/22/2026
69.89
70.38
68.46
68.57
-0.50%
1,906,257
04/21/2026
69.95
70.38
68.73
68.91
-1.20%
2,265,094
04/20/2026
69.15
70.65
69.11
69.75
-0.24%
1,968,417
04/17/2026
70.21
70.66
69.09
69.92
-1.19%
3,105,846
04/16/2026
70.63
71.22
69.95
70.76
+0.35%
2,238,393
04/15/2026
71.56
71.56
70.05
70.51
-1.41%
2,432,913
04/14/2026
71.22
71.79
70.39
71.52
-0.03%
2,314,941
04/13/2026
74.57
74.63
70.71
71.54
-4.40%
3,882,160
04/10/2026
74.92
75.27
74.61
74.83
-0.13%
1,833,005
04/09/2026
73.32
75.32
73.00
74.93
+1.98%
2,923,245
04/08/2026
72.11
73.52
71.60
73.48
+2.40%
3,529,698
04/07/2026
71.35
71.95
70.86
71.76
-0.14%
2,498,974
04/07/2026
$0.88 Dividend
04/06/2026
71.06
71.89
71.00
71.86
+0.18%
2,400,212
04/02/2026
71.75
72.46
71.28
71.73
-0.16%
2,532,798
04/01/2026
71.48
72.16
70.96
71.85
+0.55%
3,711,608
03/31/2026
70.93
71.57
69.95
71.46
+1.87%
4,839,329
03/30/2026
69.82
70.99
69.16
70.15
+2.19%
3,392,092
03/27/2026
69.16
69.77
68.31
68.65
-0.66%
3,166,464
03/26/2026
68.87
70.05
68.83
69.11
-0.59%
2,636,327
03/25/2026
70.22
70.43
69.49
69.52
-0.13%
1,703,452
03/24/2026
68.58
70.17
68.39
69.60
+0.86%
2,272,687
03/23/2026
69.95
69.95
68.32
69.01
+1.32%
2,526,148
03/20/2026
70.50
70.68
67.26
68.11
-2.98%
8,379,701
03/19/2026
70.68
71.06
69.62
70.20
-1.06%
3,800,788
03/18/2026
70.58
71.26
70.40
70.95
-0.36%
2,897,808
03/17/2026
72.16
72.17
70.82
71.21
-0.07%
3,373,350
03/16/2026
70.80
71.32
69.85
71.25
+1.73%
3,059,475
03/13/2026
70.36
70.73
69.70
70.04
+1.09%
2,687,649
03/12/2026
69.32
70.28
68.95
69.29
-0.80%
3,103,003
03/11/2026
69.40
70.51
69.30
69.85
+0.63%
4,776,180
03/10/2026
68.87
70.44
68.41
69.41
+0.49%
3,110,675
03/09/2026
69.70
69.81
67.15
69.07
-1.44%
5,732,262
03/06/2026
69.16
70.89
68.74
70.07
+0.76%
4,037,443
03/05/2026
70.92
70.94
68.71
69.55
-3.61%
4,866,067
03/04/2026
72.48
72.89
71.88
72.15
+0.04%
3,702,307
03/03/2026
71.31
72.57
70.21
72.12
-0.75%
3,387,255
03/02/2026
72.79
72.98
71.96
72.67
-0.43%
3,297,366
02/27/2026
72.86
73.56
72.47
72.98
+0.50%
4,914,263
02/26/2026
73.16
73.68
72.23
72.62
-1.10%
2,866,951
02/25/2026
73.31
73.72
71.82
73.43
-0.05%
2,714,096
02/24/2026
72.94
73.73
72.31
73.47
+0.79%
3,602,009
02/23/2026
71.95
73.05
71.49
72.90
+1.23%
2,506,043