Edison International (EIX)

Historical Prices For Edison International (EIX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	58.36	58.36	57.46	57.96	2,966,225	57.96
4/24/2025	58.36	58.63	57.88	58.20	2,184,430	58.20
4/23/2025	57.94	58.78	57.54	58.16	3,144,529	58.16
4/22/2025	57.01	58.05	56.52	57.82	3,591,459	57.82
4/21/2025	56.88	57.13	55.27	55.81	1,946,577	55.81
4/17/2025	56.68	58.17	56.56	57.39	2,010,305	57.39
4/16/2025	57.00	57.40	56.00	56.33	1,757,311	56.33
4/15/2025	57.45	57.90	56.84	56.90	2,076,541	56.90
4/14/2025	56.70	57.46	56.00	57.22	1,821,887	57.22
4/11/2025	55.42	56.48	54.20	56.10	2,085,602	56.10
4/10/2025	55.30	56.01	53.81	55.40	2,895,697	55.40
4/09/2025	51.88	56.21	51.00	56.06	4,719,852	56.06
4/08/2025	54.29	54.90	51.83	52.50	4,271,040	52.50
4/07/2025	53.00	54.33	51.26	53.62	4,915,725	53.62
4/04/2025	58.51	58.55	54.08	54.75	4,531,877	54.75
4/03/2025	60.49	60.49	58.19	58.38	3,829,123	58.38
4/02/2025	58.66	60.27	58.43	59.92	3,605,507	59.92
4/01/2025	59.04	59.13	58.22	58.75	3,513,955	58.75
3/31/2025	58.32	59.34	58.29	58.92	5,782,687	58.92
3/28/2025	58.16	58.61	57.14	58.18	4,992,051	58.18
3/27/2025	57.81	57.85	57.16	57.29	3,746,043	57.29
3/26/2025	57.30	58.05	56.97	57.78	3,243,729	57.78
3/25/2025	58.46	58.49	56.78	57.25	3,200,109	57.25
3/24/2025	58.07	59.09	57.85	58.59	2,732,049	58.59
3/21/2025	58.58	59.14	58.09	58.17	11,828,828	58.17
3/20/2025	58.36	59.00	58.00	58.92	3,042,617	58.92
3/19/2025	58.55	58.95	57.84	58.50	2,738,923	58.50
3/18/2025	58.30	59.60	58.14	58.70	3,911,193	58.70
3/17/2025	57.23	59.84	56.98	58.96	5,365,470	58.96
3/14/2025	56.01	57.14	55.60	57.00	3,615,633	57.00
3/13/2025	55.48	56.38	55.26	55.83	3,505,118	55.83
3/12/2025	56.38	56.60	54.74	55.48	2,861,991	55.48
3/11/2025	56.99	57.21	55.16	56.06	4,606,827	56.06
3/10/2025	56.58	58.17	56.10	56.99	5,142,588	56.99
3/07/2025	55.07	56.86	54.94	56.40	3,749,892	56.40
3/06/2025	54.70	55.31	53.81	55.08	2,974,549	55.08
3/05/2025	55.03	55.50	53.87	55.19	5,456,716	55.19
3/04/2025	55.43	56.10	54.58	54.82	3,917,609	54.82
3/03/2025	54.65	56.34	54.45	55.27	5,294,370	55.27
2/28/2025	51.70	55.39	51.50	54.44	12,161,956	54.44
2/27/2025	52.19	52.38	50.72	51.34	4,439,628	51.34
2/26/2025	52.32	52.81	51.78	52.61	5,605,849	52.61
2/25/2025	52.35	52.59	51.16	52.16	6,781,963	52.16
2/24/2025	52.75	52.75	51.37	52.23	5,245,783	52.23
2/21/2025	52.00	52.21	51.24	52.17	6,204,205	52.17
2/20/2025	52.38	52.67	51.48	51.90	3,676,368	51.90
2/19/2025	51.20	52.82	51.15	52.42	4,284,300	52.42
2/18/2025	50.41	51.41	49.89	51.30	5,189,710	51.30
2/14/2025	50.70	52.14	50.04	50.06	4,675,757	50.06
2/13/2025	52.80	52.92	51.05	51.52	3,783,533	51.52
2/12/2025	50.25	52.84	50.08	52.68	5,679,896	52.68
2/11/2025	49.76	50.86	49.39	50.81	4,593,177	50.81
2/10/2025	49.94	50.48	49.06	50.17	6,735,331	50.17
2/07/2025	51.00	51.50	49.92	50.09	5,562,541	50.09
2/06/2025	52.75	52.93	50.98	51.15	5,677,013	51.15
2/05/2025	52.29	53.07	51.63	52.44	4,371,371	52.44
2/04/2025	52.50	52.89	51.58	51.72	4,421,210	51.72
2/03/2025	53.24	53.48	51.64	52.44	6,871,493	52.44
1/31/2025	54.48	55.67	53.26	54.00	12,046,990	54.00
1/30/2025	56.34	56.34	53.52	54.06	7,984,973	54.06
1/29/2025	56.21	56.34	55.58	55.80	4,849,819	55.80
1/28/2025	57.84	58.48	55.60	56.11	4,837,098	56.11
1/27/2025	57.13	58.85	56.34	57.74	8,061,727	57.74