-
5 DAY PERFORMANCE
-3.47% -
1 MONTH PERFORMANCE
+3.20% -
3 MONTH PERFORMANCE
+14.56% -
6 MONTH PERFORMANCE
+22.13% -
YEAR-TO-DATE PERFORMANCE
+18.34% -
1 YEAR PERFORMANCE
+21.20%
Edison International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $86.19 | $84.60 (-1.84%) | $86.96 | $83.30 | 3.94 M | $33.36 B |
| 09/09/2024 | $86.74 | $86.09 (-0.75%) | $86.74 | $84.96 | 3.11 M | $33.14 B |
| 09/06/2024 | $87.86 | $86.65 (-1.38%) | $88.11 | $86.63 | 1.56 M | $33.36 B |
| 09/05/2024 | $88.39 | $87.64 (-0.85%) | $88.68 | $87.30 | 1.58 M | $33.74 B |
| 09/04/2024 | $87.67 | $87.72 (0.06%) | $88.77 | $87.28 | 1.89 M | $33.77 B |
| 09/03/2024 | $86.99 | $87.33 (0.39%) | $87.89 | $86.43 | 1.77 M | $33.62 B |
| 08/30/2024 | $86.72 | $87.03 (0.36%) | $87.49 | $85.69 | 3.56 M | $33.51 B |
| 08/29/2024 | $86.05 | $86.50 (0.52%) | $87.14 | $85.50 | 2.02 M | $33.30 B |
| 08/28/2024 | $85.01 | $85.00 (-0.01%) | $85.34 | $84.58 | 1.53 M | $32.73 B |
| 08/27/2024 | $85.19 | $84.78 (-0.48%) | $85.46 | $84.65 | 881,600 | $32.64 B |
| 08/26/2024 | $85.00 | $85.41 (0.48%) | $85.96 | $84.82 | 785,500 | $32.88 B |
| 08/23/2024 | $84.74 | $84.76 (0.02%) | $85.00 | $84.38 | 785,248 | $32.63 B |
| 08/22/2024 | $84.16 | $84.37 (0.25%) | $84.50 | $83.99 | 1.35 M | $32.48 B |
| 08/21/2024 | $83.74 | $84.18 (0.53%) | $84.42 | $83.70 | 1.09 M | $32.41 B |
| 08/20/2024 | $84.00 | $83.71 (-0.35%) | $84.13 | $83.37 | 1.60 M | $32.23 B |
| 08/19/2024 | $83.54 | $83.89 (0.42%) | $83.98 | $83.21 | 1.15 M | $32.30 B |
| 08/16/2024 | $83.56 | $83.41 (-0.18%) | $83.65 | $82.95 | 1.33 M | $32.11 B |
| 08/15/2024 | $82.75 | $83.16 (0.5%) | $83.59 | $82.10 | 1.86 M | $32.02 B |
| 08/14/2024 | $82.99 | $83.14 (0.18%) | $83.80 | $82.35 | 2.12 M | $32.01 B |
| 08/13/2024 | $82.50 | $82.91 (0.5%) | $82.98 | $82.25 | 2.37 M | $31.92 B |
| 08/12/2024 | $82.01 | $82.41 (0.49%) | $82.44 | $81.48 | 1.50 M | $31.73 B |
| 08/09/2024 | $81.95 | $81.98 (0.04%) | $82.08 | $80.46 | 2.47 M | $31.56 B |
| 08/08/2024 | $81.30 | $81.73 (0.53%) | $82.41 | $80.78 | 2.28 M | $31.47 B |
| 08/07/2024 | $82.12 | $81.64 (-0.58%) | $82.61 | $81.21 | 1.48 M | $31.43 B |
| 08/06/2024 | $80.67 | $81.53 (1.07%) | $82.59 | $80.31 | 2.14 M | $31.39 B |
| 08/05/2024 | $82.34 | $80.55 (-2.17%) | $82.63 | $79.67 | 2.42 M | $31.01 B |
| 08/02/2024 | $82.58 | $82.27 (-0.38%) | $83.05 | $80.74 | 2.26 M | $31.67 B |
| 08/01/2024 | $80.50 | $81.61 (1.38%) | $81.88 | $80.18 | 1.83 M | $31.42 B |
| 07/31/2024 | $79.75 | $80.01 (0.33%) | $80.52 | $79.06 | 4.31 M | $30.80 B |
| 07/30/2024 | $78.10 | $79.38 (1.64%) | $79.50 | $78.05 | 1.92 M | $30.56 B |
| 07/29/2024 | $78.63 | $78.20 (-0.55%) | $79.01 | $77.62 | 2.03 M | $30.11 B |
| 07/26/2024 | $76.95 | $78.51 (2.03%) | $79.51 | $76.30 | 2.78 M | $30.23 B |
| 07/25/2024 | $76.48 | $76.43 (-0.07%) | $77.59 | $76.21 | 2.00 M | $29.43 B |
| 07/24/2024 | $75.89 | $76.04 (0.2%) | $76.50 | $75.31 | 1.38 M | $29.28 B |
| 07/23/2024 | $75.12 | $75.11 (-0.01%) | $75.44 | $74.93 | 1.13 M | $28.92 B |
| 07/22/2024 | $74.82 | $75.20 (0.51%) | $75.37 | $74.55 | 1.17 M | $28.95 B |
| 07/19/2024 | $75.35 | $74.94 (-0.54%) | $75.42 | $74.56 | 1.33 M | $28.85 B |
| 07/18/2024 | $75.03 | $75.09 (0.08%) | $76.42 | $74.96 | 2.46 M | $28.91 B |
| 07/17/2024 | $74.22 | $75.35 (1.52%) | $76.06 | $74.22 | 2.92 M | $29.01 B |
| 07/16/2024 | $73.72 | $73.92 (0.27%) | $74.22 | $73.21 | 1.86 M | $28.46 B |
| 07/15/2024 | $74.18 | $73.05 (-1.52%) | $74.18 | $72.92 | 1.54 M | $28.12 B |
| 07/12/2024 | $74.56 | $74.84 (0.38%) | $75.45 | $74.50 | 1.48 M | $28.81 B |
| 07/11/2024 | $72.84 | $74.28 (1.98%) | $74.35 | $72.73 | 1.18 M | $28.60 B |
| 07/10/2024 | $71.91 | $72.39 (0.67%) | $72.47 | $71.54 | 1.04 M | $27.87 B |
| 07/09/2024 | $71.55 | $71.53 (-0.03%) | $72.00 | $71.31 | 1.50 M | $27.54 B |
| 07/08/2024 | $71.59 | $71.57 (-0.03%) | $72.06 | $71.33 | 2.38 M | $27.55 B |
| 07/05/2024 | $71.97 | $72.40 (0.6%) | $72.74 | $71.73 | 2.02 M | $27.87 B |
| 07/03/2024 | $71.75 | $71.82 (0.1%) | $72.66 | $71.64 | 875,262 | $27.65 B |
| 07/02/2024 | $71.34 | $71.63 (0.41%) | $72.34 | $71.17 | 2.48 M | $27.58 B |
| 07/01/2024 | $72.40 | $71.19 (-1.67%) | $72.40 | $70.91 | 1.55 M | $27.41 B |
| 06/28/2024 | $72.28 | $71.81 (-0.65%) | $72.45 | $71.24 | 2.65 M | $27.65 B |
| 06/27/2024 | $71.87 | $72.04 (0.24%) | $72.07 | $71.53 | 1.04 M | $27.74 B |
| 06/26/2024 | $71.45 | $71.85 (0.56%) | $71.97 | $70.98 | 1.20 M | $27.66 B |
| 06/25/2024 | $72.70 | $71.86 (-1.16%) | $72.70 | $71.60 | 1.18 M | $27.67 B |
| 06/24/2024 | $71.67 | $72.76 (1.52%) | $72.95 | $71.43 | 1.52 M | $28.01 B |
| 06/21/2024 | $72.01 | $71.64 (-0.51%) | $72.80 | $71.50 | 3.31 M | $27.58 B |
| 06/20/2024 | $71.39 | $71.88 (0.69%) | $72.19 | $71.27 | 1.75 M | $27.67 B |
| 06/18/2024 | $71.29 | $71.48 (0.27%) | $71.79 | $71.17 | 1.37 M | $27.52 B |
| 06/17/2024 | $72.62 | $71.53 (-1.5%) | $72.62 | $71.49 | 1.98 M | $27.54 B |
| 06/14/2024 | $73.03 | $73.21 (0.25%) | $73.33 | $72.48 | 1.34 M | $28.19 B |
| 06/13/2024 | $73.62 | $73.45 (-0.23%) | $74.55 | $72.72 | 1.15 M | $28.28 B |
| 06/12/2024 | $74.51 | $73.55 (-1.29%) | $74.70 | $73.32 | 2.01 M | $28.32 B |
| 06/11/2024 | $73.24 | $73.61 (0.51%) | $73.96 | $72.85 | 2.30 M | $28.34 B |
| 06/10/2024 | $74.05 | $73.85 (-0.27%) | $74.70 | $73.72 | 1.65 M | $28.43 B |