5 DAY PERFORMANCE
+39.08%
1 MONTH PERFORMANCE
+48.90%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-7.31%
YEAR-TO-DATE PERFORMANCE
-1.75%
1 YEAR PERFORMANCE
+12.93%
Edison International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $56.38 | $55.48 (-1.6%) | $56.60 | $54.74 | 2.86 M | $21.47 B |
| 03/11/2025 | $56.99 | $56.06 (-1.63%) | $57.21 | $55.16 | 4.61 M | $21.67 B |
| 03/10/2025 | $56.58 | $56.99 (0.72%) | $58.17 | $56.10 | 5.14 M | $22.03 B |
| 03/07/2025 | $55.07 | $56.40 (2.42%) | $56.86 | $54.94 | 3.75 M | $21.80 B |
| 03/06/2025 | $54.70 | $55.08 (0.69%) | $55.31 | $53.81 | 2.96 M | $21.29 B |
| 03/05/2025 | $55.03 | $55.19 (0.29%) | $55.50 | $53.87 | 5.46 M | $21.33 B |
| 03/04/2025 | $55.43 | $54.82 (-1.1%) | $56.10 | $54.58 | 3.92 M | $21.19 B |
| 03/03/2025 | $54.65 | $55.27 (1.13%) | $56.34 | $54.45 | 5.30 M | $21.36 B |
| 02/28/2025 | $51.70 | $54.44 (5.3%) | $55.39 | $51.50 | 12.16 M | $21.04 B |
| 02/27/2025 | $52.19 | $51.34 (-1.63%) | $52.38 | $50.72 | 4.44 M | $19.84 B |
| 02/26/2025 | $52.32 | $52.61 (0.55%) | $52.81 | $51.78 | 5.61 M | $20.33 B |
| 02/25/2025 | $52.35 | $52.16 (-0.36%) | $52.59 | $51.16 | 6.78 M | $20.16 B |
| 02/24/2025 | $52.75 | $52.23 (-0.99%) | $52.75 | $51.37 | 5.25 M | $20.21 B |
| 02/21/2025 | $52.00 | $52.17 (0.33%) | $52.21 | $51.24 | 6.20 M | $20.19 B |
| 02/20/2025 | $52.38 | $51.90 (-0.92%) | $52.68 | $51.48 | 3.68 M | $20.09 B |
| 02/19/2025 | $51.20 | $52.42 (2.38%) | $52.82 | $51.15 | 4.28 M | $20.29 B |
| 02/18/2025 | $50.41 | $51.30 (1.77%) | $51.41 | $49.89 | 5.19 M | $19.85 B |
| 02/14/2025 | $50.70 | $50.06 (-1.26%) | $52.14 | $50.04 | 4.68 M | $19.37 B |
| 02/13/2025 | $52.80 | $51.52 (-2.42%) | $52.92 | $51.05 | 3.78 M | $19.94 B |
| 02/12/2025 | $50.25 | $52.68 (4.84%) | $52.84 | $50.08 | 5.68 M | $20.39 B |
| 02/11/2025 | $49.76 | $50.81 (2.11%) | $50.86 | $49.39 | 4.59 M | $19.66 B |
| 02/10/2025 | $49.94 | $50.17 (0.46%) | $50.48 | $49.06 | 6.74 M | $19.42 B |
| 02/07/2025 | $51.00 | $50.09 (-1.78%) | $51.50 | $49.92 | 5.56 M | $19.38 B |
| 02/06/2025 | $52.75 | $51.15 (-3.03%) | $52.93 | $50.98 | 5.68 M | $19.80 B |
| 02/05/2025 | $52.29 | $52.44 (0.29%) | $53.07 | $51.63 | 4.37 M | $20.29 B |
| 02/04/2025 | $52.50 | $51.72 (-1.49%) | $52.89 | $51.58 | 4.42 M | $20.02 B |
| 02/03/2025 | $53.24 | $52.44 (-1.5%) | $53.49 | $51.64 | 6.87 M | $20.29 B |
| 01/31/2025 | $54.48 | $54.00 (-0.88%) | $55.67 | $53.26 | 12.05 M | $20.90 B |
| 01/30/2025 | $56.34 | $54.06 (-4.05%) | $56.34 | $53.52 | 7.99 M | $20.92 B |
| 01/29/2025 | $56.21 | $55.80 (-0.73%) | $56.34 | $55.58 | 4.85 M | $21.59 B |
| 01/28/2025 | $57.84 | $56.11 (-2.99%) | $58.48 | $55.60 | 4.84 M | $21.71 B |
| 01/27/2025 | $57.13 | $57.79 (1.16%) | $58.85 | $56.34 | 8.06 M | $22.36 B |
| 01/24/2025 | $57.38 | $58.87 (2.6%) | $59.03 | $57.30 | 4.89 M | $22.78 B |
| 01/23/2025 | $58.37 | $57.28 (-1.87%) | $59.29 | $56.98 | 6.59 M | $22.17 B |
| 01/22/2025 | $61.86 | $58.29 (-5.77%) | $61.87 | $58.04 | 7.13 M | $22.56 B |
| 01/21/2025 | $62.34 | $62.23 (-0.18%) | $62.81 | $61.23 | 5.99 M | $24.08 B |
| 01/17/2025 | $60.97 | $62.70 (2.84%) | $63.97 | $60.69 | 5.68 M | $24.26 B |
| 01/16/2025 | $61.83 | $61.16 (-1.08%) | $62.42 | $59.70 | 7.41 M | $23.67 B |
| 01/15/2025 | $61.75 | $61.30 (-0.73%) | $63.90 | $60.68 | 10.97 M | $23.72 B |
| 01/14/2025 | $57.39 | $58.43 (1.81%) | $59.59 | $56.44 | 10.56 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
