Get the Stockscreener App
86.18
0.54%
-0.47
After Hours:
86.30
0.12
+0.14%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Edison International Stock (EIX) Price History
The historical daily chart and data for Edison International stock (EIX), adjusted for splits and dividends, show that the latest closing stock price as of October 04, 2024, is $86.18.
- Edison International all-time high stock price is $88.77, occurred on September 04, 2024.
- The lowest Edison International stock price recorded was $43.63 on March 16, 2020. Since then, Edison International's stock price has risen over 97.52% to $86.18 now.
- The 52-week high stock price for EIX is $88.77, representing a 3.01% increase from the current share price, occurred on September 04, 2024.
- The 52-week low stock price for EIX is $58.82, indicating a -31.75% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Edison International (EIX) stock in the beginning of 2023 was $67.48. The stock closed the year at $63.62, a loss of over -5.72% for the year.
The table below shows more information about EIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 04, 2024 | $86.30 | $85.53 | $0.77 | 1,437,696.0 | -0.54% |
| Oct 03, 2024 | $87.84 | $86.24 | $1.60 | 1,411,855.0 | -0.95% |
| Oct 02, 2024 | $88.07 | $87.12 | $0.9525 | 1,693,391.0 | -0.28% |
| Oct 01, 2024 | $87.96 | $86.61 | $1.35 | 1,605,488.0 | +0.73% |
| Sep 30, 2024 | $87.19 | $86.00 | $1.19 | 1,894,506.0 | +0.32% |
| Sep 27, 2024 | $87.10 | $86.30 | $0.80 | 1,005,025.0 | +0.66% |
| Sep 26, 2024 | $86.66 | $85.37 | $1.29 | 2,663,831.0 | +0.87% |
| Sep 25, 2024 | $86.58 | $85.30 | $1.28 | 1,681,917.0 | -0.51% |
| Sep 24, 2024 | $86.86 | $85.39 | $1.47 | 1,723,269.0 | -0.19% |
| Sep 23, 2024 | $86.30 | $85.48 | $0.82 | 986,901.0 | +0.78% |
| Sep 20, 2024 | $85.61 | $83.57 | $2.04 | 4,234,464.0 | +1.47% |
| Sep 19, 2024 | $85.44 | $84.12 | $1.32 | 1,814,671.0 | -1.29% |
| Sep 18, 2024 | $86.13 | $84.91 | $1.22 | 1,371,347.0 | -0.89% |
| Sep 17, 2024 | $86.36 | $85.87 | $0.49 | 1,230,928.0 | -0.22% |
| Sep 16, 2024 | $86.64 | $85.88 | $0.76 | 2,341,495.0 | +0.97% |
| Sep 13, 2024 | $85.49 | $84.56 | $0.935 | 1,299,134.0 | +0.93% |
| Sep 12, 2024 | $84.84 | $84.08 | $0.76 | 1,722,108.0 | +0.46% |
| Sep 11, 2024 | $84.53 | $83.05 | $1.48 | 3,007,657.0 | -0.45% |
| Sep 10, 2024 | $86.96 | $83.30 | $3.66 | 4,293,904.0 | -1.71% |
| Sep 09, 2024 | $86.74 | $84.96 | $1.78 | 2,916,119.0 | -0.65% |
| Sep 06, 2024 | $88.11 | $86.62 | $1.48 | 1,521,456.0 | -1.13% |
Edison International Stock (EIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edison International stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edison International stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edison International Stock (EIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $88.07 | $85.53 | $2.54 | 7,586,126.0 | -1.04% |
| Sep, 2024 | $88.77 | $83.05 | $5.72 | 40,309,731.0 | +0.07% |
| Aug, 2024 | $87.49 | $79.67 | $7.82 | 36,850,789.0 | +8.77% |
| Jul, 2024 | $80.52 | $70.91 | $9.61 | 38,310,301.0 | +11.42% |
| Jun, 2024 | $77.04 | $70.98 | $6.06 | 29,832,022.0 | -6.56% |
| May, 2024 | $77.02 | $69.31 | $7.71 | 37,330,496.0 | +8.15% |
| Apr, 2024 | $71.83 | $66.56 | $5.27 | 39,008,458.0 | +0.47% |
| Mar, 2024 | $71.09 | $66.26 | $4.83 | 32,148,429.0 | +3.98% |
| Feb, 2024 | $69.33 | $63.15 | $6.18 | 48,408,907.0 | +0.80% |
| Jan, 2024 | $73.25 | $64.96 | $8.29 | 61,596,187.0 | -5.61% |
Edison International Stock (EIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.00 | $66.31 | $5.69 | 44,028,891.0 | +6.72% |
| Nov, 2023 | $67.08 | $62.21 | $4.87 | 46,724,946.0 | +6.23% |
| Oct, 2023 | $66.56 | $58.82 | $7.74 | 47,554,594.0 | -0.36% |
| Sep, 2023 | $72.12 | $62.23 | $9.89 | 39,762,495.0 | -8.08% |
| Aug, 2023 | $72.53 | $67.92 | $4.61 | 29,781,759.0 | -4.32% |
| Jul, 2023 | $74.23 | $67.65 | $6.58 | 27,004,520.0 | +3.61% |
| Jun, 2023 | $70.67 | $66.01 | $4.66 | 31,659,193.0 | +2.86% |
| May, 2023 | $74.92 | $64.66 | $10.26 | 35,442,269.0 | -8.26% |
| Apr, 2023 | $74.10 | $69.67 | $4.43 | 26,465,780.0 | +4.26% |
| Mar, 2023 | $70.66 | $63.93 | $6.73 | 49,637,254.0 | +6.62% |
| Feb, 2023 | $70.06 | $65.51 | $4.55 | 38,137,632.0 | -3.90% |
| Jan, 2023 | $69.80 | $62.87 | $6.93 | 42,773,254.0 | +8.30% |
Edison International Stock (EIX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $69.05 | $62.72 | $6.33 | 36,112,963.0 | -4.56% |
| Nov, 2022 | $66.72 | $56.67 | $10.05 | 39,718,492.0 | +11.03% |
| Oct, 2022 | $60.94 | $54.45 | $6.49 | 44,528,476.0 | +6.12% |
| Sep, 2022 | $71.20 | $56.55 | $14.65 | 45,076,722.0 | -16.51% |
| Aug, 2022 | $72.57 | $66.45 | $6.12 | 34,081,443.0 | +0.00% |
| Jul, 2022 | $67.87 | $59.73 | $8.14 | 26,866,191.0 | +7.16% |
| Jun, 2022 | $70.48 | $58.60 | $11.88 | 35,742,968.0 | -9.54% |
| May, 2022 | $70.80 | $64.33 | $6.47 | 45,314,670.0 | +1.63% |
| Apr, 2022 | $73.32 | $68.69 | $4.63 | 32,247,172.0 | -1.87% |
| Mar, 2022 | $70.39 | $62.88 | $7.51 | 45,295,831.0 | +10.53% |
| Feb, 2022 | $63.71 | $57.86 | $5.85 | 38,917,882.0 | +1.00% |
| Jan, 2022 | $68.34 | $60.68 | $7.66 | 50,396,841.0 | -8.00% |
0.84%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):