MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EIX — Edison International
NYSEEdison International
$53.80
+0.07(+0.13%)
- O
- 53.31
- H
- 54.13
- L
- 52.72
- V
- 4.37M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$53.80
Period Return-3.6%
Period High$81.62
Period Low$47.73
Avg Daily Volume3.48M
Total Trading Days365
EIX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $53.31 | $54.13 | $52.72 | $53.80 | +$0.07 | +0.13% | 4,370,926 | $53.66 | $52.72 $54.13 |
| Sep 30, 2026 | $54.09 | $54.45 | $53.36 | $53.73 | +$0.17 | +0.32% | 7,121,808 | $53.78 | $53.36 $54.45 |
| Sep 29, 2026 | $51.50 | $53.70 | $51.10 | $53.56 | +$2.09 | +4.06% | 7,944,577 | $52.91 | $51.10 $53.70 |
| Sep 28, 2026 | $52.87 | $52.96 | $51.33 | $51.47 | $-1.18 | -2.24% | 5,535,573 | $51.74 | $51.33 $52.96 |
| Sep 25, 2026 | $52.84 | $52.92 | $52.30 | $52.65 | +$0.11 | +0.21% | 3,727,524 | $52.61 | $52.30 $52.92 |
| Sep 24, 2026 | $54.00 | $54.01 | $52.41 | $52.54 | $-0.97 | -1.81% | 4,097,505 | $52.72 | $52.41 $54.01 |
| Sep 23, 2026 | $54.78 | $55.01 | $53.47 | $53.51 | $-1.54 | -2.80% | 3,714,440 | $53.74 | $53.47 $55.01 |
| Sep 22, 2026 | $55.08 | $55.82 | $54.80 | $55.05 | +$0.10 | +0.18% | 2,962,216 | $55.27 | $54.80 $55.82 |
| Sep 21, 2026 | $55.05 | $55.74 | $54.67 | $54.95 | $-0.36 | -0.65% | 3,840,340 | $55.11 | $54.67 $55.74 |
| Sep 18, 2026 | $55.03 | $55.55 | $54.83 | $55.31 | $-0.19 | -0.34% | 9,138,324 | $55.27 | $54.83 $55.55 |
| Sep 17, 2026 | $55.18 | $56.36 | $54.72 | $55.50 | +$0.69 | +1.26% | 6,005,055 | $55.55 | $54.72 $56.36 |
| Sep 16, 2026 | $55.25 | $55.57 | $54.56 | $54.81 | +$0.25 | +0.46% | 4,414,002 | $54.98 | $54.56 $55.57 |
| Sep 15, 2026 | $56.85 | $56.95 | $54.48 | $54.56 | $-1.57 | -2.80% | 4,851,191 | $55.03 | $54.48 $56.95 |
| Sep 14, 2026 | $56.49 | $57.57 | $55.95 | $56.13 | +$0.13 | +0.23% | 3,957,423 | $56.47 | $55.95 $57.57 |
| Sep 11, 2026 | $57.30 | $57.67 | $55.72 | $56.00 | $-0.75 | -1.32% | 4,154,293 | $56.21 | $55.72 $57.67 |
| Sep 10, 2026 | $57.73 | $58.74 | $56.35 | $56.75 | $-0.69 | -1.20% | 5,418,103 | $57.12 | $56.35 $58.74 |
| Sep 9, 2026 | $59.49 | $59.96 | $57.39 | $57.44 | $-1.89 | -3.19% | 4,954,492 | $58.05 | $57.39 $59.96 |
| Sep 8, 2026 | $56.53 | $59.76 | $56.53 | $59.33 | +$2.56 | +4.51% | 6,485,285 | $59.11 | $56.53 $59.76 |
| Sep 4, 2026 | $55.79 | $56.77 | $55.54 | $56.77 | +$0.47 | +0.83% | 4,694,105 | $56.38 | $55.54 $56.77 |
| Sep 3, 2026 | $55.42 | $56.83 | $55.00 | $56.30 | +$1.11 | +2.01% | 8,451,897 | $56.19 | $55.00 $56.83 |
| Sep 2, 2026 | $56.78 | $57.17 | $53.79 | $55.19 | $-3.61 | -6.14% | 12,264,274 | $55.00 | $53.79 $57.17 |
| Sep 1, 2026 | $54.01 | $59.81 | $52.50 | $58.80 | +$4.82 | +8.93% | 24,605,069 | $57.05 | $52.50 $59.81 |
| Aug 31, 2026 | $55.71 | $57.23 | $53.11 | $53.98 | $-16.19 | -23.07% | 24,759,149 | $54.43 | $53.11 $57.23 |
| Aug 28, 2026 | $74.64 | $75.30 | $68.94 | $70.17 | $-3.51 | -4.76% | 7,395,378 | $70.96 | $68.94 $75.30 |
| Aug 27, 2026 | $73.56 | $74.14 | $72.66 | $73.68 | $-0.83 | -1.11% | 3,376,351 | $73.54 | $72.66 $74.14 |
| Aug 26, 2026 | $73.50 | $75.04 | $72.65 | $74.51 | $-0.27 | -0.36% | 3,432,541 | $74.37 | $72.65 $75.04 |
| Aug 25, 2026 | $73.90 | $75.02 | $73.65 | $74.78 | +$0.81 | +1.10% | 1,809,553 | $74.50 | $73.65 $75.02 |
| Aug 24, 2026 | $71.74 | $74.07 | $71.61 | $73.97 | +$2.38 | +3.32% | 1,803,464 | $73.59 | $71.61 $74.07 |
| Aug 21, 2026 | $74.62 | $75.19 | $71.12 | $71.59 | $-3.07 | -4.11% | 3,946,409 | $71.87 | $71.12 $75.19 |
| Aug 20, 2026 | $73.10 | $75.90 | $72.50 | $74.66 | +$1.22 | +1.66% | 3,660,943 | $74.90 | $72.50 $75.90 |