EIX
Edison International NYQ · EIX
$77.25
-0.38
(-0.49%)
Extended · +1.21σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment EIX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $77.84 | $78.52 | $77.20 | $77.25 | 1.9M |
| 2026-07-17 | $79.21 | $79.88 | $77.19 | $77.63 | 2.5M |
| 2026-07-16 | $76.46 | $78.28 | $76.46 | $78.05 | 2.6M |
| 2026-07-15 | $76.28 | $77.21 | $75.89 | $76.68 | 2.0M |
| 2026-07-14 | $77.07 | $77.95 | $76.04 | $76.58 | 2.1M |
| 2026-07-13 | $75.40 | $77.02 | $75.04 | $75.97 | 2.4M |
| 2026-07-10 | $75.11 | $75.43 | $74.51 | $75.20 | 1.3M |
| 2026-07-09 | $75.09 | $75.50 | $74.30 | $74.64 | 1.6M |
| 2026-07-08 | $75.98 | $76.08 | $74.64 | $74.78 | 1.9M |
| 2026-07-07 | $73.96 | $76.39 | $73.96 | $75.74 | 3.1M |
| 2026-07-06 | $75.70 | $76.19 | $74.14 | $74.84 | 2.6M |
| 2026-07-02 | $74.40 | $75.79 | $74.00 | $75.66 | 2.6M |
| 2026-07-01 | $74.10 | $74.40 | $73.19 | $73.50 | 2.0M |
| 2026-06-30 | $75.16 | $75.70 | $74.11 | $74.45 | 2.2M |
| 2026-06-29 | $75.63 | $75.90 | $75.17 | $75.46 | 1.3M |
| 2026-06-26 | $75.13 | $75.74 | $74.68 | $75.67 | 3.6M |
| 2026-06-25 | $74.62 | $75.33 | $74.11 | $74.75 | 2.2M |
| 2026-06-24 | $73.09 | $74.26 | $73.09 | $74.22 | 2.3M |
| 2026-06-23 | $71.88 | $73.18 | $71.62 | $72.94 | 2.6M |
| 2026-06-22 | $71.82 | $72.54 | $71.64 | $72.20 | 2.7M |
| 2026-06-18 | $70.87 | $72.54 | $70.87 | $71.89 | 5.2M |
| 2026-06-17 | $71.80 | $72.25 | $70.54 | $70.90 | 2.9M |
| 2026-06-16 | $72.17 | $73.27 | $72.00 | $72.06 | 1.9M |
| 2026-06-15 | $72.19 | $72.73 | $71.75 | $72.14 | 1.9M |
| 2026-06-12 | $72.55 | $73.31 | $72.18 | $72.95 | 1.6M |
| 2026-06-11 | $72.00 | $72.96 | $71.51 | $72.34 | 1.9M |
| 2026-06-10 | $71.89 | $72.02 | $71.11 | $71.50 | 1.9M |
| 2026-06-09 | $71.30 | $71.64 | $70.68 | $71.26 | 1.9M |
| 2026-06-08 | $73.33 | $73.58 | $70.82 | $70.84 | 2.2M |
| 2026-06-05 | $72.00 | $73.83 | $71.97 | $73.33 | 2.5M |
| 2026-06-04 | $71.36 | $72.09 | $71.07 | $71.81 | 2.6M |
| 2026-06-03 | $70.97 | $72.61 | $70.75 | $70.86 | 3.4M |
| 2026-06-02 | $69.56 | $71.19 | $69.34 | $70.92 | 2.0M |
| 2026-06-01 | $69.00 | $69.88 | $68.85 | $69.09 | 2.2M |
| 2026-05-29 | $70.53 | $70.54 | $68.93 | $69.94 | 5.1M |
| 2026-05-28 | $71.66 | $71.74 | $70.21 | $70.28 | 2.2M |
| 2026-05-27 | $71.20 | $71.95 | $70.68 | $71.66 | 1.8M |
| 2026-05-26 | $71.63 | $71.99 | $70.79 | $71.24 | 1.9M |
| 2026-05-22 | $70.82 | $71.49 | $70.13 | $71.18 | 1.8M |
| 2026-05-21 | $69.70 | $70.76 | $69.10 | $70.32 | 2.8M |
| 2026-05-20 | $71.22 | $71.23 | $69.65 | $69.74 | 2.6M |
| 2026-05-19 | $68.24 | $70.73 | $67.74 | $70.68 | 3.4M |
| 2026-05-18 | $69.39 | $70.08 | $65.02 | $68.44 | 6.2M |
| 2026-05-15 | $70.34 | $70.34 | $68.57 | $69.16 | 2.7M |
| 2026-05-14 | $70.93 | $70.98 | $70.01 | $70.73 | 2.0M |
| 2026-05-13 | $71.21 | $71.21 | $70.14 | $70.62 | 2.0M |
| 2026-05-12 | $70.79 | $71.82 | $70.26 | $71.27 | 2.7M |
| 2026-05-11 | $69.62 | $70.91 | $69.38 | $70.58 | 2.6M |
| 2026-05-08 | $69.35 | $69.58 | $68.69 | $68.95 | 1.9M |
| 2026-05-07 | $68.33 | $69.15 | $67.60 | $68.57 | 3.2M |
| 2026-05-06 | $69.34 | $69.56 | $68.29 | $68.80 | 2.1M |
| 2026-05-05 | $69.09 | $69.86 | $68.59 | $68.87 | 1.8M |
| 2026-05-04 | $69.33 | $70.34 | $68.27 | $69.00 | 2.7M |
| 2026-05-01 | $69.51 | $70.22 | $69.04 | $69.88 | 4.2M |
| 2026-04-30 | $68.14 | $70.02 | $67.90 | $69.49 | 4.1M |
| 2026-04-29 | $66.57 | $68.63 | $66.30 | $67.94 | 3.4M |
| 2026-04-28 | $69.25 | $69.37 | $67.83 | $67.94 | 2.6M |
| 2026-04-27 | $69.20 | $69.80 | $68.15 | $68.57 | 2.9M |
| 2026-04-24 | $69.79 | $70.14 | $68.81 | $68.86 | 3.2M |
| 2026-04-23 | $70.33 | $71.01 | $69.95 | $70.34 | 2.4M |
| 2026-04-22 | $70.72 | $71.21 | $69.27 | $69.38 | 1.9M |
| 2026-04-21 | $70.78 | $71.22 | $69.55 | $69.73 | 2.3M |
| 2026-04-20 | $69.97 | $71.49 | $69.93 | $70.58 | 2.0M |
| 2026-04-17 | $71.04 | $71.50 | $69.91 | $70.75 | 3.1M |
| 2026-04-16 | $71.47 | $72.07 | $70.78 | $71.60 | 2.2M |
| 2026-04-15 | $72.41 | $72.41 | $70.88 | $71.35 | 2.4M |
| 2026-04-14 | $72.06 | $72.64 | $71.23 | $72.37 | 2.3M |
| 2026-04-13 | $75.45 | $75.52 | $71.55 | $72.39 | 3.9M |
| 2026-04-10 | $75.81 | $76.16 | $75.50 | $75.72 | 1.8M |
| 2026-04-09 | $74.19 | $76.22 | $73.86 | $75.82 | 2.9M |
| 2026-04-08 | $72.97 | $74.40 | $72.45 | $74.35 | 3.5M |
| 2026-04-07 | $72.20 | $72.80 | $71.70 | $72.61 | 2.5M |
| 2026-04-06 | $72.77 | $73.62 | $72.71 | $73.59 | 2.4M |
| 2026-04-02 | $73.48 | $74.20 | $73.00 | $73.46 | 2.5M |
| 2026-04-01 | $73.20 | $73.90 | $72.67 | $73.58 | 3.7M |
| 2026-03-31 | $72.64 | $73.29 | $71.63 | $73.18 | 4.8M |
| 2026-03-30 | $71.50 | $72.70 | $70.82 | $71.84 | 3.4M |
| 2026-03-27 | $70.83 | $71.45 | $69.95 | $70.30 | 3.2M |
| 2026-03-26 | $70.53 | $71.74 | $70.49 | $70.77 | 2.6M |
| 2026-03-25 | $71.91 | $72.12 | $71.16 | $71.19 | 1.7M |
| 2026-03-24 | $70.23 | $71.86 | $70.04 | $71.28 | 2.3M |
| 2026-03-23 | $71.63 | $71.63 | $69.97 | $70.67 | 2.5M |
| 2026-03-20 | $72.20 | $72.38 | $68.88 | $69.75 | 8.4M |
| 2026-03-19 | $72.38 | $72.78 | $71.30 | $71.89 | 3.8M |
| 2026-03-18 | $72.28 | $72.98 | $72.09 | $72.66 | 2.9M |
| 2026-03-17 | $73.90 | $73.91 | $72.53 | $72.92 | 3.4M |
| 2026-03-16 | $72.50 | $73.04 | $71.53 | $72.97 | 3.1M |
| 2026-03-13 | $72.05 | $72.43 | $71.38 | $71.73 | 2.7M |
| 2026-03-12 | $70.99 | $71.98 | $70.61 | $70.96 | 3.1M |
| 2026-03-11 | $71.07 | $72.21 | $70.97 | $71.53 | 4.8M |
| 2026-03-10 | $70.53 | $72.14 | $70.06 | $71.08 | 3.1M |
| 2026-03-09 | $71.38 | $71.49 | $68.77 | $70.73 | 5.7M |
| 2026-03-06 | $70.82 | $72.60 | $70.39 | $71.76 | 4.0M |
| 2026-03-05 | $72.63 | $72.65 | $70.36 | $71.22 | 4.9M |
| 2026-03-04 | $74.23 | $74.64 | $73.61 | $73.89 | 3.7M |
| 2026-03-03 | $73.03 | $74.32 | $71.90 | $73.86 | 3.4M |
| 2026-03-02 | $74.54 | $74.74 | $73.69 | $74.42 | 3.3M |
| 2026-02-27 | $74.61 | $75.33 | $74.21 | $74.74 | 4.9M |
| 2026-02-26 | $74.92 | $75.45 | $73.97 | $74.37 | 2.9M |
| 2026-02-25 | $75.07 | $75.49 | $73.55 | $75.20 | 2.7M |
| 2026-02-24 | $74.70 | $75.50 | $74.05 | $75.24 | 3.6M |
| 2026-02-23 | $73.69 | $74.81 | $73.21 | $74.65 | 2.5M |
| 2026-02-20 | $73.03 | $73.90 | $72.17 | $73.74 | 3.3M |
| 2026-02-19 | $71.00 | $73.21 | $70.21 | $72.66 | 5.2M |
| 2026-02-18 | $71.63 | $71.85 | $69.56 | $69.70 | 4.7M |
| 2026-02-17 | $72.34 | $72.68 | $71.26 | $71.42 | 4.1M |
| 2026-02-13 | $68.29 | $71.61 | $68.10 | $71.46 | 4.7M |
| 2026-02-12 | $67.26 | $69.63 | $67.26 | $69.08 | 6.2M |
| 2026-02-11 | $65.73 | $67.21 | $65.39 | $67.06 | 2.5M |
| 2026-02-10 | $64.00 | $65.82 | $63.90 | $65.46 | 2.4M |
| 2026-02-09 | $63.71 | $64.13 | $63.13 | $63.79 | 2.2M |
| 2026-02-06 | $64.22 | $64.68 | $63.18 | $64.01 | 2.4M |
| 2026-02-05 | $63.63 | $63.98 | $62.88 | $63.71 | 2.9M |
| 2026-02-04 | $62.01 | $64.00 | $61.81 | $63.46 | 3.2M |
| 2026-02-03 | $60.76 | $61.91 | $60.75 | $61.48 | 3.1M |
| 2026-02-02 | $62.13 | $62.26 | $60.52 | $60.75 | 4.7M |
| 2026-01-30 | $62.16 | $62.42 | $61.09 | $62.28 | 4.5M |
| 2026-01-29 | $62.82 | $63.00 | $61.65 | $62.17 | 2.4M |
| 2026-01-28 | $62.49 | $63.19 | $62.06 | $62.25 | 2.0M |
| 2026-01-27 | $61.65 | $62.69 | $61.64 | $62.63 | 2.0M |
| 2026-01-26 | $61.32 | $62.18 | $61.27 | $61.64 | 2.4M |
| 2026-01-23 | $61.00 | $61.25 | $60.16 | $60.77 | 2.9M |
| 2026-01-22 | $60.95 | $61.54 | $60.15 | $60.74 | 2.8M |
| 2026-01-21 | $60.74 | $60.90 | $59.55 | $60.42 | 3.4M |