The highest closing price for Edison International (EIX) last month was $59.33, on September 8. It was down 0.5% for the month. The latest price is $53.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $54.09 | $54.45 | $53.36 | $53.73 | 7,137,640 |
September 29 2026 | $51.50 | $53.70 | $51.10 | $53.56 | 7,944,190 |
September 28 2026 | $52.87 | $52.96 | $51.33 | $51.47 | 5,534,969 |
September 25 2026 | $52.84 | $52.92 | $52.30 | $52.65 | 3,727,400 |
September 24 2026 | $54.00 | $54.01 | $52.41 | $52.54 | 4,096,600 |
September 23 2026 | $54.78 | $55.01 | $53.47 | $53.51 | 3,713,000 |
September 22 2026 | $55.08 | $55.82 | $54.80 | $55.05 | 2,961,300 |
September 21 2026 | $55.05 | $55.74 | $54.67 | $54.95 | 3,839,800 |
September 18 2026 | $55.03 | $55.55 | $54.83 | $55.31 | 9,135,000 |
September 17 2026 | $55.18 | $56.36 | $54.72 | $55.50 | 6,002,900 |
September 16 2026 | $55.25 | $55.57 | $54.56 | $54.81 | 4,413,000 |
September 15 2026 | $56.85 | $56.95 | $54.48 | $54.56 | 4,911,000 |
September 14 2026 | $56.49 | $57.57 | $55.95 | $56.13 | 3,955,900 |
September 11 2026 | $57.30 | $57.67 | $55.72 | $56.00 | 4,126,300 |
September 10 2026 | $57.73 | $58.74 | $56.35 | $56.75 | 5,410,900 |
September 09 2026 | $59.49 | $59.96 | $57.39 | $57.44 | 4,953,200 |
September 08 2026 | $56.53 | $59.76 | $56.53 | $59.33 | 6,484,000 |
September 04 2026 | $55.79 | $56.77 | $55.54 | $56.77 | 4,693,400 |
September 03 2026 | $55.42 | $56.83 | $55.00 | $56.30 | 8,450,400 |
September 02 2026 | $56.78 | $57.17 | $53.79 | $55.19 | 12,352,210 |
September 01 2026 | $54.01 | $59.81 | $52.50 | $58.80 | 24,605,070 |
Daily pricing data for Edison International dates back to 5/3/1973, and may be incomplete.