Edison International (EIX)

Historical Prices For Edison International (EIX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	57.38	59.03	57.30	58.87	4,892,430	58.87
1/23/2025	58.37	59.29	56.98	57.28	6,588,304	57.28
1/22/2025	61.86	61.87	58.04	58.29	7,127,842	58.29
1/21/2025	62.34	62.81	61.23	62.23	5,985,814	62.23
1/17/2025	60.97	63.97	60.69	62.70	5,677,260	62.70
1/16/2025	61.83	62.41	59.70	61.16	7,409,726	61.16
1/15/2025	61.75	63.90	60.68	61.30	10,971,637	61.30
1/14/2025	57.39	59.59	56.44	58.43	10,558,500	58.43
1/13/2025	64.20	64.34	55.27	57.27	17,335,805	57.27
1/10/2025	69.15	70.50	64.12	65.00	13,048,675	65.00
1/08/2025	75.76	75.76	66.70	69.50	12,055,023	69.50
1/07/2025	77.61	78.36	77.25	77.38	2,143,454	77.38
1/06/2025	79.80	79.90	78.31	78.44	2,252,787	77.61
1/03/2025	80.28	80.91	79.42	79.80	2,118,254	78.96