Edison International (EIX)

54.00Last Price

-0.06 (-0.11%)Change

Edison International is a leading energy company that serves as the parent company of Southern California Edison, one of the largest electric utilities in the United States

The company is primarily engaged in the generation, transmission, and distribution of electricity, providing reliable and sustainable energy solutions to millions of customers in Southern California. In addition to its utility operations, Edison International is also involved in various initiatives focused on clean energy innovation, renewable energy development, and the reduction of greenhouse gas emissions, reflecting its commitment to a sustainable energy future.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	54.48	55.67	53.26	54.00	12,046,689	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
1/02/2025	80.76	81.02	79.65	80.01	1,375,929	79.17
12/31/2024	79.68	0.00	79.84	79.84	0	79.00
12/30/2024	79.59	79.89	78.68	79.68	2,780,685	78.84
12/27/2024	79.45	80.33	79.40	79.79	985,537	78.95
12/26/2024	79.85	80.23	79.55	80.01	1,000,175	79.17
12/24/2024	79.90	80.30	79.42	80.26	997,100	79.41
12/23/2024	79.52	79.73	78.45	79.72	1,959,135	78.88
12/20/2024	77.87	79.66	77.79	79.52	5,974,351	78.68
12/19/2024	77.95	78.81	77.42	78.24	1,614,101	77.41
12/18/2024	80.30	80.45	78.19	78.26	1,919,415	77.43
12/17/2024	80.80	81.20	80.06	80.50	2,004,899	79.65
12/16/2024	82.34	82.48	81.13	81.17	1,347,672	80.31
12/13/2024	82.02	82.47	81.55	81.89	1,197,261	81.03
12/12/2024	82.01	82.03	81.09	81.62	1,443,429	80.76
12/11/2024	82.75	83.05	81.45	81.58	1,798,474	80.72
12/10/2024	83.00	83.07	81.16	82.78	2,430,044	81.91
12/09/2024	83.76	84.20	83.00	83.02	1,718,742	82.14
12/06/2024	84.94	85.15	83.23	83.95	2,041,161	83.06
12/05/2024	84.63	85.92	84.38	84.92	2,527,260	84.02
12/04/2024	84.60	85.40	83.99	84.34	2,256,643	83.45
12/03/2024	86.25	86.48	84.65	84.74	1,390,102	83.85
12/02/2024	87.96	88.00	85.34	85.78	2,492,243	84.87
11/29/2024	88.38	88.61	87.65	87.75	1,243,975	86.82
11/27/2024	88.00	88.64	87.77	88.36	1,589,281	87.43
11/26/2024	87.83	88.07	87.23	87.74	2,052,208	86.81
11/25/2024	86.90	87.62	86.35	87.61	3,433,900	86.69
11/22/2024	87.54	87.97	86.39	86.48	2,774,521	85.57
11/21/2024	86.23	87.09	85.83	87.09	2,094,668	86.17
11/20/2024	85.73	86.17	85.51	86.12	1,757,083	85.21
11/19/2024	83.56	85.74	83.56	85.64	2,619,731	84.74
11/18/2024	83.16	84.25	83.01	84.08	2,438,740	83.19
11/15/2024	82.03	83.75	82.03	83.68	4,902,596	82.80
11/14/2024	82.25	82.88	82.00	82.13	1,867,176	81.26
11/13/2024	83.17	83.24	81.75	82.18	1,892,560	81.31
11/12/2024	83.59	83.83	82.63	82.75	1,969,928	81.88
11/11/2024	82.99	84.06	82.93	83.58	2,209,310	82.70
11/08/2024	81.80	83.43	81.37	83.10	2,050,742	82.22
11/07/2024	81.15	82.12	80.67	81.45	2,593,766	80.59
11/06/2024	81.90	82.50	81.05	81.17	3,570,999	80.31
11/05/2024	81.00	81.97	80.52	81.97	1,891,943	81.10
11/04/2024	80.93	81.34	80.20	81.00	2,914,545	80.14
11/01/2024	82.62	82.82	81.03	81.13	2,142,566	80.27