Edison International (EIX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 67.29 | 68.92 | 67.05 | 68.62 | +2.07% | 3,440,900 |
| 2026-08-06 | 69.10 | 69.37 | 66.84 | 67.23 | -1.60% | 4,514,200 |
| 2026-08-05 | 69.26 | 69.38 | 66.58 | 68.32 | -3.35% | 4,922,200 |
| 2026-08-04 | 71.08 | 72.50 | 70.59 | 70.69 | -1.08% | 6,084,000 |
| 2026-08-03 | 73.78 | 73.98 | 71.13 | 71.46 | -2.60% | 3,824,000 |
| 2026-07-31 | 75.94 | 76.83 | 73.15 | 73.37 | -6.81% | 6,187,600 |
| 2026-07-30 | 78.50 | 80.13 | 77.10 | 78.73 | +0.13% | 2,874,500 |
| 2026-07-29 | 80.28 | 80.29 | 78.35 | 78.63 | -1.45% | 1,998,400 |
| 2026-07-28 | 79.12 | 81.62 | 78.77 | 79.79 | +1.46% | 2,505,600 |
| 2026-07-27 | 79.23 | 79.78 | 78.24 | 78.64 | -1.39% | 2,065,100 |
| 2026-07-24 | 79.96 | 80.76 | 79.36 | 79.75 | +0.14% | 1,801,200 |
| 2026-07-23 | 79.60 | 80.73 | 78.84 | 79.64 | -0.92% | 3,298,300 |
| 2026-07-22 | 79.01 | 80.90 | 78.60 | 80.38 | +2.83% | 2,656,400 |
| 2026-07-21 | 77.27 | 78.25 | 76.36 | 78.17 | +1.19% | 2,508,700 |
| 2026-07-20 | 77.84 | 78.52 | 77.20 | 77.25 | -0.49% | 1,851,900 |
| 2026-07-17 | 79.21 | 79.88 | 77.19 | 77.63 | -0.54% | 2,483,700 |
| 2026-07-16 | 76.46 | 78.28 | 76.46 | 78.05 | +1.79% | 2,578,900 |
| 2026-07-15 | 76.28 | 77.21 | 75.89 | 76.68 | +0.13% | 1,959,600 |
| 2026-07-14 | 77.07 | 77.95 | 76.04 | 76.58 | +0.80% | 2,088,900 |
| 2026-07-13 | 75.40 | 77.02 | 75.04 | 75.97 | +1.02% | 2,394,200 |
| 2026-07-10 | 75.11 | 75.43 | 74.51 | 75.20 | +0.75% | 1,277,400 |
| 2026-07-09 | 75.09 | 75.50 | 74.30 | 74.64 | -0.19% | 1,624,300 |
| 2026-07-08 | 75.98 | 76.08 | 74.64 | 74.78 | -1.27% | 1,907,800 |
| 2026-07-07 | 73.96 | 76.39 | 73.96 | 75.74 | +1.20% | 3,089,200 |
| 2026-07-06 | 75.70 | 76.19 | 74.14 | 74.84 | -1.08% | 2,617,000 |
| 2026-07-02 | 74.40 | 75.79 | 74.00 | 75.66 | +2.94% | 2,571,100 |
| 2026-07-01 | 74.10 | 74.40 | 73.19 | 73.50 | -1.28% | 1,970,900 |
| 2026-06-30 | 75.16 | 75.70 | 74.11 | 74.45 | -1.34% | 2,217,600 |
| 2026-06-29 | 75.63 | 75.90 | 75.17 | 75.46 | -0.28% | 1,284,600 |
| 2026-06-26 | 75.13 | 75.74 | 74.68 | 75.67 | +1.23% | 3,584,700 |
| 2026-06-25 | 74.62 | 75.33 | 74.11 | 74.75 | +0.71% | 2,205,800 |
| 2026-06-24 | 73.09 | 74.26 | 73.09 | 74.22 | +1.75% | 2,260,300 |
| 2026-06-23 | 71.88 | 73.18 | 71.62 | 72.94 | +1.02% | 2,562,700 |
| 2026-06-22 | 71.82 | 72.54 | 71.64 | 72.20 | +0.43% | 2,674,800 |
| 2026-06-18 | 70.87 | 72.54 | 70.87 | 71.89 | +1.40% | 5,227,600 |
| 2026-06-17 | 71.80 | 72.25 | 70.54 | 70.90 | -1.61% | 2,885,600 |
| 2026-06-16 | 72.17 | 73.27 | 72.00 | 72.06 | -0.11% | 1,910,700 |
| 2026-06-15 | 72.19 | 72.73 | 71.75 | 72.14 | -1.11% | 1,886,400 |
| 2026-06-12 | 72.55 | 73.31 | 72.18 | 72.95 | +0.84% | 1,618,300 |
| 2026-06-11 | 72.00 | 72.96 | 71.51 | 72.34 | +1.17% | 1,911,400 |
| 2026-06-10 | 71.89 | 72.02 | 71.11 | 71.50 | +0.34% | 1,890,500 |
| 2026-06-09 | 71.30 | 71.64 | 70.68 | 71.26 | +0.59% | 1,934,000 |
| 2026-06-08 | 73.33 | 73.58 | 70.82 | 70.84 | -3.40% | 2,249,800 |
| 2026-06-05 | 72.00 | 73.83 | 71.97 | 73.33 | +2.12% | 2,517,600 |
| 2026-06-04 | 71.36 | 72.09 | 71.07 | 71.81 | +1.34% | 2,603,400 |
| 2026-06-03 | 70.97 | 72.61 | 70.75 | 70.86 | -0.08% | 3,381,400 |
| 2026-06-02 | 69.56 | 71.19 | 69.34 | 70.92 | +2.65% | 2,045,500 |
| 2026-06-01 | 69.00 | 69.88 | 68.85 | 69.09 | -1.22% | 2,182,500 |
| 2026-05-29 | 70.53 | 70.54 | 68.93 | 69.94 | -0.48% | 5,071,400 |
| 2026-05-28 | 71.66 | 71.74 | 70.21 | 70.28 | -1.93% | 2,235,100 |
| 2026-05-27 | 71.20 | 71.95 | 70.68 | 71.66 | +0.59% | 1,792,100 |
| 2026-05-26 | 71.63 | 71.99 | 70.79 | 71.24 | +0.08% | 1,908,700 |
| 2026-05-22 | 70.82 | 71.49 | 70.13 | 71.18 | +1.22% | 1,767,600 |
| 2026-05-21 | 69.70 | 70.76 | 69.10 | 70.32 | +0.83% | 2,836,400 |
| 2026-05-20 | 71.22 | 71.23 | 69.65 | 69.74 | -1.33% | 2,574,800 |
| 2026-05-19 | 68.24 | 70.73 | 67.74 | 70.68 | +3.27% | 3,432,000 |
| 2026-05-18 | 69.39 | 70.08 | 65.02 | 68.44 | -1.04% | 6,183,800 |
| 2026-05-15 | 70.34 | 70.34 | 68.57 | 69.16 | -2.22% | 2,681,200 |
| 2026-05-14 | 70.93 | 70.98 | 70.01 | 70.73 | +0.16% | 1,956,800 |
| 2026-05-13 | 71.21 | 71.21 | 70.14 | 70.62 | -0.91% | 1,996,500 |
| 2026-05-12 | 70.79 | 71.82 | 70.26 | 71.27 | +0.98% | 2,694,700 |
| 2026-05-11 | 69.62 | 70.91 | 69.38 | 70.58 | +2.36% | 2,570,000 |
| 2026-05-08 | 69.35 | 69.58 | 68.69 | 68.95 | +0.55% | 1,871,900 |
| 2026-05-07 | 68.33 | 69.15 | 67.60 | 68.57 | -0.33% | 3,172,000 |
| 2026-05-06 | 69.34 | 69.56 | 68.29 | 68.80 | -0.10% | 2,052,200 |
| 2026-05-05 | 69.09 | 69.86 | 68.59 | 68.87 | -0.19% | 1,794,200 |
| 2026-05-04 | 69.33 | 70.34 | 68.27 | 69.00 | -1.26% | 2,673,300 |
| 2026-05-01 | 69.51 | 70.22 | 69.04 | 69.88 | +0.56% | 4,180,000 |
| 2026-04-30 | 68.14 | 70.02 | 67.90 | 69.49 | +2.28% | 4,123,800 |
| 2026-04-29 | 66.57 | 68.63 | 66.30 | 67.94 | +0.00% | 3,358,600 |
| 2026-04-28 | 69.25 | 69.37 | 67.83 | 67.94 | -0.92% | 2,574,800 |
| 2026-04-27 | 69.20 | 69.80 | 68.15 | 68.57 | -0.42% | 2,862,900 |
| 2026-04-24 | 69.79 | 70.14 | 68.81 | 68.86 | -2.10% | 3,171,800 |
| 2026-04-23 | 70.33 | 71.01 | 69.95 | 70.34 | +1.38% | 2,400,400 |
| 2026-04-22 | 70.72 | 71.21 | 69.27 | 69.38 | -0.50% | 1,906,000 |
| 2026-04-21 | 70.78 | 71.22 | 69.55 | 69.73 | -1.20% | 2,265,600 |
| 2026-04-20 | 69.97 | 71.49 | 69.93 | 70.58 | -0.24% | 1,969,100 |
| 2026-04-17 | 71.04 | 71.50 | 69.91 | 70.75 | -1.19% | 3,105,700 |
| 2026-04-16 | 71.47 | 72.07 | 70.78 | 71.60 | +0.35% | 2,238,100 |
| 2026-04-15 | 72.41 | 72.41 | 70.88 | 71.35 | -1.41% | 2,432,800 |
| 2026-04-14 | 72.06 | 72.64 | 71.23 | 72.37 | -0.03% | 2,314,900 |
| 2026-04-13 | 75.45 | 75.52 | 71.55 | 72.39 | -4.40% | 3,882,200 |
| 2026-04-10 | 75.81 | 76.16 | 75.50 | 75.72 | -0.13% | 1,833,000 |
| 2026-04-09 | 74.19 | 76.22 | 73.86 | 75.82 | +1.98% | 2,922,100 |
| 2026-04-08 | 72.97 | 74.40 | 72.45 | 74.35 | +2.40% | 3,529,400 |
| 2026-04-07 | 72.20 | 72.80 | 71.70 | 72.61 | -1.33% | 2,499,000 |
| 2026-04-06 | 72.77 | 73.62 | 72.71 | 73.59 | +0.18% | 2,400,200 |
| 2026-04-02 | 73.48 | 74.20 | 73.00 | 73.46 | -0.16% | 2,532,700 |
| 2026-04-01 | 73.20 | 73.90 | 72.67 | 73.58 | +0.55% | 3,711,400 |
| 2026-03-31 | 72.64 | 73.29 | 71.63 | 73.18 | +1.87% | 4,839,200 |
| 2026-03-30 | 71.50 | 72.70 | 70.82 | 71.84 | +2.19% | 3,392,100 |
| 2026-03-27 | 70.83 | 71.45 | 69.95 | 70.30 | -0.66% | 3,166,400 |
| 2026-03-26 | 70.53 | 71.74 | 70.49 | 70.77 | -0.59% | 2,636,000 |
| 2026-03-25 | 71.91 | 72.12 | 71.16 | 71.19 | -0.13% | 1,703,300 |
| 2026-03-24 | 70.23 | 71.86 | 70.04 | 71.28 | +0.86% | 2,272,700 |
| 2026-03-23 | 71.63 | 71.63 | 69.97 | 70.67 | +1.32% | 2,526,100 |
| 2026-03-20 | 72.20 | 72.38 | 68.88 | 69.75 | -2.98% | 8,379,300 |
| 2026-03-19 | 72.38 | 72.78 | 71.30 | 71.89 | -1.06% | 3,800,700 |
| 2026-03-18 | 72.28 | 72.98 | 72.09 | 72.66 | -0.36% | 2,897,800 |
| 2026-03-17 | 73.90 | 73.91 | 72.53 | 72.92 | -0.07% | 3,373,300 |
| 2026-03-16 | 72.50 | 73.04 | 71.53 | 72.97 | +1.73% | 3,059,400 |
| 2026-03-13 | 72.05 | 72.43 | 71.38 | 71.73 | +1.09% | 2,687,500 |
| 2026-03-12 | 70.99 | 71.98 | 70.61 | 70.96 | -0.80% | 3,102,900 |
| 2026-03-11 | 71.07 | 72.21 | 70.97 | 71.53 | +0.63% | 4,775,900 |
| 2026-03-10 | 70.53 | 72.14 | 70.06 | 71.08 | +0.49% | 3,110,700 |
| 2026-03-09 | 71.38 | 71.49 | 68.77 | 70.73 | -1.44% | 5,732,200 |
| 2026-03-06 | 70.82 | 72.60 | 70.39 | 71.76 | +0.76% | 4,037,400 |
| 2026-03-05 | 72.63 | 72.65 | 70.36 | 71.22 | -3.61% | 4,865,700 |
| 2026-03-04 | 74.23 | 74.64 | 73.61 | 73.89 | +0.04% | 3,701,900 |
| 2026-03-03 | 73.03 | 74.32 | 71.90 | 73.86 | -0.75% | 3,387,100 |
| 2026-03-02 | 74.54 | 74.74 | 73.69 | 74.42 | -0.43% | 3,297,400 |
| 2026-02-27 | 74.61 | 75.33 | 74.21 | 74.74 | +0.50% | 4,914,200 |
| 2026-02-26 | 74.92 | 75.45 | 73.97 | 74.37 | -1.10% | 2,867,000 |
| 2026-02-25 | 75.07 | 75.49 | 73.55 | 75.20 | -0.05% | 2,714,000 |
| 2026-02-24 | 74.70 | 75.50 | 74.05 | 75.24 | +0.79% | 3,602,000 |
| 2026-02-23 | 73.69 | 74.81 | 73.21 | 74.65 | +1.23% | 2,506,000 |
| 2026-02-20 | 73.03 | 73.90 | 72.17 | 73.74 | +1.49% | 3,322,800 |
| 2026-02-19 | 71.00 | 73.21 | 70.21 | 72.66 | +4.25% | 5,179,000 |
| 2026-02-18 | 71.63 | 71.85 | 69.56 | 69.70 | -2.41% | 4,722,800 |
| 2026-02-17 | 72.34 | 72.68 | 71.26 | 71.42 | -0.06% | 4,139,800 |
| 2026-02-13 | 68.29 | 71.61 | 68.10 | 71.46 | +3.45% | 4,737,900 |
| 2026-02-12 | 67.26 | 69.63 | 67.26 | 69.08 | +3.01% | 6,170,600 |
| 2026-02-11 | 65.73 | 67.21 | 65.39 | 67.06 | +2.44% | 2,479,500 |
| 2026-02-10 | 64.00 | 65.82 | 63.90 | 65.46 | +2.62% | 2,449,800 |
| 2026-02-09 | 63.71 | 64.13 | 63.13 | 63.79 | -0.34% | 2,185,100 |
| 2026-02-06 | 64.22 | 64.68 | 63.18 | 64.01 | +0.47% | 2,367,600 |
| 2026-02-05 | 63.63 | 63.98 | 62.88 | 63.71 | +0.39% | 2,850,700 |
| 2026-02-04 | 62.01 | 64.00 | 61.81 | 63.46 | +3.22% | 3,228,300 |
| 2026-02-03 | 60.76 | 61.91 | 60.75 | 61.48 | +1.20% | 3,091,900 |
| 2026-02-02 | 62.13 | 62.26 | 60.52 | 60.75 | -2.46% | 4,681,000 |
| 2026-01-30 | 62.16 | 62.42 | 61.09 | 62.28 | +0.18% | 4,507,000 |
| 2026-01-29 | 62.82 | 63.00 | 61.65 | 62.17 | -0.13% | 2,426,000 |
| 2026-01-28 | 62.49 | 63.19 | 62.06 | 62.25 | -0.61% | 1,986,300 |
| 2026-01-27 | 61.65 | 62.69 | 61.64 | 62.63 | +1.61% | 2,010,400 |
| 2026-01-26 | 61.32 | 62.18 | 61.27 | 61.64 | +1.43% | 2,418,700 |
| 2026-01-23 | 61.00 | 61.25 | 60.16 | 60.77 | +0.05% | 2,869,000 |
| 2026-01-22 | 60.95 | 61.54 | 60.15 | 60.74 | +0.53% | 2,844,200 |
| 2026-01-21 | 60.74 | 60.90 | 59.55 | 60.42 | +0.85% | 3,446,100 |
| 2026-01-20 | 61.17 | 61.79 | 59.82 | 59.91 | -3.97% | 4,614,900 |
| 2026-01-16 | 61.25 | 62.62 | 61.09 | 62.39 | +1.41% | 2,833,200 |
| 2026-01-15 | 61.60 | 62.06 | 61.34 | 61.52 | -0.16% | 3,473,500 |
| 2026-01-14 | 60.71 | 62.16 | 60.71 | 61.62 | +1.55% | 2,970,700 |
| 2026-01-13 | 60.00 | 60.78 | 59.68 | 60.68 | +1.15% | 1,899,200 |
| 2026-01-12 | 60.73 | 61.27 | 59.80 | 59.99 | -1.64% | 2,547,500 |
| 2026-01-09 | 59.97 | 61.31 | 59.92 | 60.99 | +2.32% | 2,581,000 |
| 2026-01-08 | 58.22 | 59.74 | 58.21 | 59.61 | +1.97% | 3,305,100 |
| 2026-01-07 | 59.74 | 60.12 | 58.44 | 58.46 | -3.39% | 2,993,200 |
| 2026-01-06 | 60.42 | 60.72 | 59.66 | 60.51 | -0.18% | 4,495,500 |
| 2026-01-05 | 60.83 | 60.85 | 59.02 | 60.62 | -0.51% | 4,281,400 |
| 2026-01-02 | 60.37 | 61.39 | 59.56 | 60.93 | +1.52% | 2,681,100 |
| 2025-12-31 | 60.36 | 60.66 | 60.00 | 60.02 | -0.55% | 3,306,500 |
| 2025-12-30 | 60.26 | 60.52 | 60.13 | 60.35 | +0.42% | 2,555,700 |
| 2025-12-29 | 59.60 | 60.47 | 59.53 | 60.10 | +0.99% | 3,454,000 |
| 2025-12-26 | 60.18 | 60.20 | 59.19 | 59.51 | -0.98% | 1,136,100 |
| 2025-12-24 | 60.32 | 60.40 | 59.88 | 60.10 | +0.07% | 1,380,400 |
| 2025-12-23 | 60.32 | 60.70 | 59.97 | 60.06 | -0.94% | 2,305,200 |
| 2025-12-22 | 60.10 | 60.65 | 59.50 | 60.63 | +0.88% | 2,866,500 |
| 2025-12-19 | 60.04 | 60.51 | 59.91 | 60.10 | -0.12% | 8,650,700 |
| 2025-12-18 | 59.64 | 60.21 | 59.57 | 60.17 | +1.06% | 3,127,600 |
| 2025-12-17 | 58.40 | 59.99 | 58.38 | 59.54 | +2.09% | 3,618,300 |
| 2025-12-16 | 59.26 | 59.39 | 57.92 | 58.32 | -1.30% | 2,914,400 |
| 2025-12-15 | 58.86 | 59.41 | 58.39 | 59.09 | +1.34% | 2,965,300 |
| 2025-12-12 | 58.62 | 59.20 | 58.01 | 58.31 | +0.66% | 2,976,400 |
| 2025-12-11 | 57.71 | 58.71 | 57.50 | 57.93 | +0.77% | 3,374,900 |
| 2025-12-10 | 56.59 | 57.75 | 56.56 | 57.49 | +1.52% | 3,577,000 |
| 2025-12-09 | 56.25 | 56.93 | 56.25 | 56.63 | +1.07% | 2,216,500 |
| 2025-12-08 | 58.31 | 58.31 | 55.84 | 56.03 | -3.55% | 4,162,500 |
| 2025-12-05 | 57.59 | 58.29 | 57.50 | 58.09 | +0.94% | 2,855,500 |
| 2025-12-04 | 57.35 | 58.33 | 56.94 | 57.55 | +0.44% | 2,451,900 |
| 2025-12-03 | 57.35 | 57.96 | 56.73 | 57.30 | +0.28% | 2,661,300 |
| 2025-12-02 | 58.47 | 58.54 | 57.12 | 57.14 | -1.70% | 3,498,400 |
| 2025-12-01 | 58.85 | 59.14 | 57.95 | 58.13 | -1.29% | 2,805,400 |
| 2025-11-28 | 59.29 | 59.47 | 58.77 | 58.89 | -0.37% | 1,203,100 |
| 2025-11-26 | 59.09 | 59.81 | 58.80 | 59.11 | +1.04% | 2,506,500 |
| 2025-11-25 | 59.45 | 59.79 | 58.43 | 58.50 | -1.15% | 2,580,700 |
| 2025-11-24 | 59.00 | 59.36 | 57.99 | 59.18 | +1.02% | 6,443,400 |
| 2025-11-21 | 58.72 | 59.77 | 58.30 | 58.58 | +0.86% | 5,169,600 |
| 2025-11-20 | 58.03 | 59.73 | 57.83 | 58.08 | +1.01% | 4,550,300 |
| 2025-11-19 | 58.60 | 59.13 | 57.13 | 57.50 | -1.57% | 3,040,600 |
| 2025-11-18 | 57.94 | 58.98 | 57.65 | 58.42 | +1.14% | 2,230,800 |
| 2025-11-17 | 58.06 | 58.69 | 56.86 | 57.76 | -1.62% | 3,328,300 |
| 2025-11-14 | 59.03 | 59.25 | 58.54 | 58.71 | -0.63% | 1,930,200 |
| 2025-11-13 | 58.39 | 59.34 | 58.39 | 59.08 | +0.54% | 2,283,700 |
| 2025-11-12 | 57.87 | 59.07 | 57.76 | 58.76 | +1.54% | 2,179,200 |
| 2025-11-11 | 57.76 | 58.27 | 57.68 | 57.87 | +0.92% | 2,617,600 |
| 2025-11-10 | 57.15 | 57.66 | 56.73 | 57.34 | +0.53% | 2,247,200 |
| 2025-11-07 | 56.37 | 57.11 | 56.21 | 57.04 | +0.85% | 2,242,700 |
| 2025-11-06 | 56.78 | 57.30 | 56.34 | 56.56 | -0.39% | 2,194,500 |
| 2025-11-05 | 56.20 | 57.19 | 56.00 | 56.78 | +1.94% | 4,493,100 |
| 2025-11-04 | 54.61 | 55.77 | 54.32 | 55.70 | +2.41% | 2,748,800 |
| 2025-11-03 | 55.16 | 55.16 | 53.56 | 54.39 | -1.79% | 4,114,900 |
| 2025-10-31 | 55.45 | 55.61 | 54.60 | 55.38 | -0.47% | 4,322,500 |
| 2025-10-30 | 55.07 | 55.82 | 54.77 | 55.64 | +0.45% | 2,973,900 |
| 2025-10-29 | 55.00 | 56.05 | 54.20 | 55.39 | -1.18% | 3,813,800 |
| 2025-10-28 | 56.63 | 56.64 | 55.72 | 56.05 | -1.51% | 3,445,600 |
| 2025-10-27 | 57.04 | 57.79 | 56.54 | 56.91 | -1.56% | 3,375,800 |
| 2025-10-24 | 57.49 | 57.93 | 57.29 | 57.81 | +0.94% | 1,722,200 |
| 2025-10-23 | 58.72 | 58.73 | 57.04 | 57.27 | -1.39% | 2,636,400 |
| 2025-10-22 | 58.30 | 58.56 | 57.78 | 58.08 | -0.48% | 2,043,200 |
| 2025-10-21 | 58.01 | 58.81 | 57.62 | 58.36 | +1.23% | 2,193,600 |
| 2025-10-20 | 57.18 | 57.76 | 56.72 | 57.65 | +1.75% | 2,705,300 |
| 2025-10-17 | 56.69 | 57.08 | 56.23 | 56.66 | -0.11% | 2,060,900 |
| 2025-10-16 | 57.32 | 58.07 | 56.50 | 56.72 | -0.04% | 2,359,000 |
| 2025-10-15 | 56.50 | 57.27 | 56.16 | 56.74 | +1.19% | 2,604,000 |
| 2025-10-14 | 53.69 | 56.22 | 53.59 | 56.07 | +4.51% | 3,669,600 |
| 2025-10-13 | 52.16 | 53.90 | 52.00 | 53.65 | +2.94% | 2,696,200 |
| 2025-10-10 | 53.57 | 53.63 | 52.12 | 52.12 | -1.79% | 3,055,200 |
| 2025-10-09 | 53.86 | 53.92 | 52.36 | 53.07 | -0.75% | 3,068,700 |
| 2025-10-08 | 53.75 | 54.13 | 52.58 | 53.47 | -0.41% | 5,802,900 |
| 2025-10-07 | 54.46 | 54.47 | 52.55 | 53.69 | -2.03% | 3,937,500 |
| 2025-10-06 | 55.30 | 55.30 | 54.04 | 54.80 | -0.89% | 3,895,300 |
| 2025-10-03 | 54.79 | 55.75 | 54.58 | 55.29 | +1.47% | 2,735,600 |
| 2025-10-02 | 55.06 | 55.80 | 53.49 | 54.49 | -3.18% | 5,766,700 |
| 2025-10-01 | 55.47 | 56.52 | 55.32 | 56.28 | +1.81% | 3,234,200 |
| 2025-09-30 | 55.16 | 55.78 | 54.75 | 55.28 | +0.09% | 2,660,300 |
| 2025-09-29 | 55.18 | 55.52 | 54.64 | 55.23 | +0.40% | 3,351,900 |
| 2025-09-26 | 54.37 | 55.02 | 54.16 | 55.01 | +1.78% | 2,428,500 |
| 2025-09-25 | 54.82 | 55.05 | 53.89 | 54.05 | -1.80% | 3,070,900 |
| 2025-09-24 | 55.36 | 55.44 | 54.68 | 55.04 | -0.54% | 2,522,900 |
| 2025-09-23 | 54.38 | 56.10 | 54.35 | 55.34 | +1.99% | 2,674,900 |
| 2025-09-22 | 55.47 | 55.47 | 53.75 | 54.26 | -2.48% | 4,017,200 |
| 2025-09-19 | 55.86 | 56.50 | 55.37 | 55.64 | +0.11% | 5,572,000 |
| 2025-09-18 | 55.61 | 55.82 | 54.85 | 55.58 | +0.04% | 2,097,500 |
| 2025-09-17 | 55.60 | 56.62 | 55.50 | 55.56 | +0.69% | 2,417,600 |
| 2025-09-16 | 56.00 | 56.22 | 54.88 | 55.18 | -1.22% | 3,241,100 |
| 2025-09-15 | 56.70 | 57.00 | 55.75 | 55.86 | -0.60% | 2,946,400 |
| 2025-09-12 | 56.08 | 56.78 | 55.92 | 56.20 | -0.04% | 2,204,300 |
| 2025-09-11 | 55.26 | 57.36 | 55.24 | 56.22 | +1.17% | 5,188,300 |
| 2025-09-10 | 54.57 | 56.42 | 53.74 | 55.57 | +1.46% | 8,179,300 |
| 2025-09-09 | 53.34 | 55.04 | 52.96 | 54.77 | +2.76% | 3,772,000 |
| 2025-09-08 | 54.45 | 55.15 | 53.00 | 53.30 | -2.11% | 3,615,100 |
| 2025-09-05 | 54.70 | 54.95 | 54.13 | 54.45 | -0.40% | 2,054,300 |
| 2025-09-04 | 55.71 | 55.93 | 53.42 | 54.67 | -1.23% | 3,641,800 |
| 2025-09-03 | 56.06 | 56.43 | 55.03 | 55.35 | -0.79% | 3,353,400 |
| 2025-09-02 | 55.51 | 56.50 | 54.90 | 55.79 | -0.61% | 2,950,800 |
| 2025-08-29 | 54.81 | 57.62 | 54.81 | 56.13 | +2.58% | 3,528,000 |
| 2025-08-28 | 55.31 | 55.51 | 54.56 | 54.72 | -1.19% | 1,836,300 |
| 2025-08-27 | 54.92 | 55.71 | 54.88 | 55.38 | +0.84% | 2,150,500 |
| 2025-08-26 | 54.57 | 55.09 | 54.38 | 54.92 | +0.77% | 3,221,300 |
| 2025-08-25 | 55.19 | 55.45 | 54.39 | 54.50 | -1.98% | 2,043,600 |
| 2025-08-22 | 54.34 | 55.73 | 54.20 | 55.60 | +3.33% | 2,685,800 |
| 2025-08-21 | 56.13 | 56.15 | 53.39 | 53.81 | -3.84% | 3,356,700 |
| 2025-08-20 | 56.51 | 57.26 | 55.85 | 55.96 | -0.69% | 2,100,000 |
| 2025-08-19 | 55.83 | 57.02 | 55.68 | 56.35 | +1.29% | 2,076,400 |
| 2025-08-18 | 55.72 | 56.15 | 55.36 | 55.63 | +0.23% | 1,856,900 |
| 2025-08-15 | 56.24 | 56.39 | 55.48 | 55.50 | -0.93% | 2,147,100 |
| 2025-08-14 | 55.84 | 56.31 | 55.25 | 56.02 | -0.46% | 1,879,400 |
| 2025-08-13 | 56.04 | 56.33 | 55.62 | 56.28 | +0.57% | 2,248,100 |
| 2025-08-12 | 55.56 | 56.09 | 55.32 | 55.96 | +1.29% | 3,450,200 |
| 2025-08-11 | 54.00 | 55.47 | 54.00 | 55.25 | +2.75% | 3,622,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.83%). Worst month: Jan (-7.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Edison International's (EIX) latest close?
68.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is EIX's 52-week high and low?
81.62 high and 52.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Edison International's strongest and weakest month historically?
Historically, EIX's strongest calendar month has been Nov (average +7.83%) and its weakest Jan (average -7.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.