EIX
Edison Intl (EIX)
NYSE
$57.20-$0.16 (-0.27%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $22.3B
    Market Cap
  • 4.78%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +8.94%
    Low Price$50.64
    High Price$57.90
  • 3 Months
    -26.80%
    Low Price$50.64
    High Price$78.50
  • 1 Year
    +4.78%
    Low Price$50.64
    High Price$79.08
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
73.53
73.80
73.09
73.37
-0.28%
1,284,810
06/26/2026
73.05
73.64
72.61
73.57
+1.23%
3,584,865
06/25/2026
72.55
73.24
72.06
72.68
+0.71%
2,205,832
06/24/2026
71.06
72.20
71.06
72.16
+1.75%
2,260,253
06/23/2026
69.89
71.15
69.64
70.92
+1.02%
2,588,899
06/22/2026
69.83
70.53
69.65
70.20
+0.43%
2,674,965
06/18/2026
68.91
70.53
68.91
69.90
+1.40%
5,227,825
06/17/2026
69.81
70.25
68.59
68.94
-1.61%
2,885,696
06/16/2026
70.17
71.24
70.00
70.06
-0.11%
1,910,775
06/15/2026
70.19
70.71
69.76
70.14
-1.11%
1,886,684
06/12/2026
70.54
71.28
70.18
70.93
+0.84%
1,618,413
06/11/2026
70.00
70.93
69.53
70.34
+1.17%
1,911,400
06/10/2026
69.90
70.02
69.14
69.52
+0.34%
1,890,544
06/09/2026
69.32
69.65
68.72
69.29
+0.59%
1,934,041
06/08/2026
71.30
71.54
68.85
68.88
-3.40%
2,249,864