5 DAY PERFORMANCE
-10.12%
1 MONTH PERFORMANCE
-28.66%
3 MONTH PERFORMANCE
-31.33%
6 MONTH PERFORMANCE
-20.03%
YEAR-TO-DATE PERFORMANCE
-26.83%
1 YEAR PERFORMANCE
-18.13%
Edison International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $57.39 | $58.43 (1.81%) | $59.59 | $56.44 | 10.51 M | $22.61 B |
| 01/13/2025 | $64.20 | $57.27 (-10.79%) | $64.34 | $55.27 | 17.35 M | $22.16 B |
| 01/10/2025 | $69.15 | $65.00 (-6%) | $70.50 | $64.12 | 13.05 M | $25.16 B |
| 01/08/2025 | $75.76 | $69.50 (-8.26%) | $75.76 | $66.70 | 12.06 M | $26.90 B |
| 01/07/2025 | $77.61 | $77.38 (-0.3%) | $78.36 | $77.25 | 2.14 M | $29.95 B |
| 01/06/2025 | $79.80 | $78.44 (-1.7%) | $79.90 | $78.31 | 2.25 M | $30.36 B |
| 01/03/2025 | $80.28 | $79.80 (-0.6%) | $80.91 | $79.42 | 2.12 M | $30.88 B |
| 01/02/2025 | $80.76 | $80.01 (-0.93%) | $81.02 | $79.65 | 1.38 M | $30.96 B |
| 12/31/2024 | $79.59 | $79.84 (0.31%) | $80.22 | $79.19 | 1.55 M | $30.90 B |
| 12/30/2024 | $79.59 | $79.68 (0.11%) | $79.89 | $78.68 | 2.78 M | $30.84 B |
| 12/27/2024 | $79.45 | $79.79 (0.43%) | $80.33 | $79.40 | 985,536 | $30.88 B |
| 12/26/2024 | $79.85 | $80.01 (0.2%) | $80.23 | $79.55 | 1.00 M | $30.96 B |
| 12/24/2024 | $79.90 | $80.26 (0.45%) | $80.30 | $79.42 | 997,100 | $31.06 B |
| 12/23/2024 | $79.52 | $79.72 (0.25%) | $79.73 | $78.46 | 1.96 M | $30.85 B |
| 12/20/2024 | $77.87 | $79.52 (2.12%) | $79.66 | $77.79 | 5.97 M | $30.77 B |
| 12/19/2024 | $77.95 | $77.93 (-0.03%) | $78.81 | $77.42 | 2.64 M | $30.16 B |
| 12/18/2024 | $80.30 | $78.26 (-2.54%) | $80.45 | $78.19 | 1.92 M | $30.29 B |
| 12/17/2024 | $80.80 | $80.50 (-0.37%) | $81.20 | $80.06 | 2.00 M | $31.15 B |
| 12/16/2024 | $82.34 | $81.17 (-1.42%) | $82.48 | $81.13 | 1.30 M | $31.41 B |
| 12/13/2024 | $82.02 | $81.89 (-0.16%) | $82.47 | $81.55 | 1.20 M | $31.69 B |
| 12/12/2024 | $82.01 | $81.62 (-0.48%) | $82.03 | $81.09 | 1.44 M | $31.59 B |
| 12/11/2024 | $82.75 | $81.58 (-1.41%) | $83.05 | $81.45 | 1.80 M | $31.57 B |
| 12/10/2024 | $83.00 | $82.78 (-0.27%) | $83.07 | $81.16 | 2.43 M | $32.04 B |
| 12/09/2024 | $83.76 | $83.02 (-0.88%) | $84.21 | $83.01 | 1.72 M | $32.13 B |
| 12/06/2024 | $84.94 | $83.95 (-1.17%) | $85.15 | $83.23 | 2.04 M | $32.49 B |
| 12/05/2024 | $84.63 | $84.92 (0.34%) | $85.92 | $84.38 | 2.53 M | $32.86 B |
| 12/04/2024 | $84.60 | $84.34 (-0.31%) | $85.40 | $83.99 | 2.26 M | $32.64 B |
| 12/03/2024 | $86.25 | $84.74 (-1.75%) | $86.48 | $84.65 | 1.39 M | $32.79 B |
| 12/02/2024 | $87.96 | $85.78 (-2.48%) | $88.00 | $85.34 | 2.49 M | $33.20 B |
| 11/29/2024 | $88.38 | $87.75 (-0.71%) | $88.61 | $87.65 | 1.24 M | $33.96 B |
| 11/27/2024 | $88.00 | $88.36 (0.41%) | $88.65 | $87.77 | 1.59 M | $34.20 B |
| 11/26/2024 | $87.83 | $87.74 (-0.1%) | $88.07 | $87.23 | 2.05 M | $33.96 B |
| 11/25/2024 | $86.90 | $87.61 (0.82%) | $87.62 | $86.35 | 3.43 M | $33.91 B |
| 11/22/2024 | $87.54 | $86.48 (-1.21%) | $87.98 | $86.39 | 2.77 M | $33.47 B |
| 11/21/2024 | $86.23 | $87.09 (1%) | $87.09 | $85.83 | 2.09 M | $33.70 B |
| 11/20/2024 | $85.73 | $86.12 (0.45%) | $86.17 | $85.51 | 1.76 M | $33.33 B |
| 11/19/2024 | $83.56 | $85.64 (2.49%) | $85.74 | $83.56 | 2.62 M | $33.14 B |
| 11/18/2024 | $83.16 | $84.08 (1.11%) | $84.25 | $83.01 | 2.44 M | $32.54 B |
| 11/15/2024 | $82.03 | $83.68 (2.01%) | $83.75 | $82.03 | 4.90 M | $32.38 B |
| 11/14/2024 | $82.25 | $82.13 (-0.15%) | $82.88 | $82.00 | 1.87 M | $31.78 B |
| 11/13/2024 | $83.17 | $82.18 (-1.19%) | $83.24 | $81.75 | 1.89 M | $31.80 B |
| 11/12/2024 | $83.59 | $82.75 (-1%) | $83.83 | $82.63 | 1.97 M | $32.02 B |
| 11/11/2024 | $82.99 | $83.58 (0.71%) | $84.06 | $82.93 | 2.21 M | $32.35 B |
| 11/08/2024 | $81.80 | $83.10 (1.59%) | $83.43 | $81.37 | 2.05 M | $32.16 B |
| 11/07/2024 | $81.15 | $81.45 (0.37%) | $82.12 | $80.67 | 2.59 M | $31.52 B |
| 11/06/2024 | $81.90 | $81.17 (-0.89%) | $82.50 | $81.05 | 3.57 M | $31.41 B |
| 11/05/2024 | $81.00 | $81.97 (1.2%) | $81.97 | $80.52 | 1.89 M | $31.72 B |
| 11/04/2024 | $80.93 | $81.00 (0.09%) | $81.34 | $80.20 | 2.91 M | $31.35 B |
| 11/01/2024 | $82.62 | $81.13 (-1.8%) | $82.82 | $81.04 | 2.14 M | $31.40 B |
| 10/31/2024 | $83.14 | $82.40 (-0.89%) | $83.80 | $82.11 | 3.18 M | $31.89 B |
| 10/30/2024 | $82.19 | $83.24 (1.28%) | $84.40 | $81.80 | 2.47 M | $32.21 B |
| 10/29/2024 | $83.61 | $83.14 (-0.56%) | $84.07 | $82.59 | 2.41 M | $32.18 B |
| 10/28/2024 | $84.12 | $84.48 (0.43%) | $84.83 | $84.03 | 1.59 M | $32.69 B |
| 10/25/2024 | $86.27 | $83.91 (-2.74%) | $86.40 | $83.79 | 1.72 M | $32.31 B |
| 10/24/2024 | $86.25 | $85.62 (-0.73%) | $86.31 | $85.39 | 1.07 M | $32.96 B |
| 10/23/2024 | $85.71 | $86.00 (0.34%) | $86.38 | $85.56 | 2.33 M | $33.11 B |
| 10/22/2024 | $84.38 | $85.83 (1.72%) | $86.03 | $84.15 | 1.91 M | $33.04 B |
| 10/21/2024 | $85.66 | $84.61 (-1.23%) | $85.79 | $84.31 | 1.92 M | $32.57 B |
| 10/18/2024 | $84.76 | $85.43 (0.79%) | $85.50 | $84.12 | 1.64 M | $32.89 B |
| 10/17/2024 | $86.02 | $84.64 (-1.6%) | $86.23 | $84.33 | 2.31 M | $32.59 B |
| 10/16/2024 | $85.37 | $85.96 (0.69%) | $86.28 | $84.94 | 1.76 M | $33.09 B |
| 10/15/2024 | $84.79 | $85.07 (0.33%) | $85.64 | $84.58 | 2.38 M | $32.75 B |