Edison International Stock Price History
NYSE: EIXUtilitiesElectric Utilities: CentralUSD
55.30+1.00 (+1.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EIX price history at a glance
The price history for Edison International (EIX) on this page begins on April 30, 1973, when the stock closed at $6.31; it most recently closed at $55.30 on October 5, 2026. The highest price in this record is $88.77, reached on September 2, 2024; the latest close is 37.7% below that peak. Across the 52 complete calendar years in the table, EIX finished higher in 32 and lower in 20. Its best year was 2003 (+76.3%) and its worst was 2000 (-40.3%).
Over roughly 53 years the share price changed +776.0%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, EIX has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $88.77
- Date of high
- Sep 2, 2024
- Low since 1973
- $3.66
- Date of low
- Sep 9, 1974
- 52-week high
- $81.62
- 52-week low
- $51.10
- Last close
- $55.30
EIX returns
1 week
+2.62%
1 month
-3.73%
3 months
-26.46%
6 months
-26.97%
Year to date
-7.86%
1 year
+4.20%
3 years
-17.34%
5 years
-5.32%
EIX price return, excluding dividends.
EIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.30 | -9.24% |
| 2025 | 60.93 | -23.65% |
| 2024 | 79.80 | +11.62% |
| 2023 | 71.49 | +12.37% |
| 2022 | 63.62 | -6.78% |
| 2021 | 68.25 | +8.64% |
| 2020 | 62.82 | -15.99% |
| 2019 | 74.78 | +28.00% |
| 2018 | 58.42 | -7.62% |
| 2017 | 63.24 | -12.15% |
| 2016 | 71.99 | +21.58% |
| 2015 | 59.21 | -9.62% |
| 2014 | 65.51 | +44.17% |
| 2013 | 45.44 | -3.32% |
| 2012 | 47.00 | +13.53% |
| 2011 | 41.40 | +7.25% |
| 2010 | 38.60 | +10.98% |
| 2009 | 34.78 | +5.30% |
| 2008 | 33.03 | -38.12% |
| 2007 | 53.38 | +17.37% |
| 2006 | 45.48 | +4.29% |
| 2005 | 43.61 | +36.15% |
| 2004 | 32.03 | +46.06% |
| 2003 | 21.93 | +76.29% |
| 2002 | 12.44 | -19.22% |
| 2001 | 15.40 | -1.44% |
| 2000 | 15.63 | -40.33% |
| 1999 | 26.19 | -6.05% |
| 1998 | 27.88 | +2.53% |
| 1997 | 27.19 | +38.54% |
| 1996 | 19.63 | +11.35% |
| 1995 | 17.63 | +20.51% |
| 1994 | 14.63 | -26.88% |
| 1993 | 20.00 | -9.09% |
| 1992 | 22.00 | -6.88% |
| 1991 | 23.63 | +24.34% |
| 1990 | 19.00 | -3.49% |
| 1989 | 19.69 | +21.62% |
| 1988 | 16.19 | +6.15% |
| 1987 | 15.25 | -12.23% |
| 1986 | 17.38 | +31.75% |
| 1985 | 13.19 | +15.30% |
| 1984 | 11.44 | +15.09% |
| 1983 | 9.94 | +13.17% |
| 1982 | 8.78 | +22.17% |
| 1981 | 7.19 | +12.19% |
| 1980 | 6.41 | +4.59% |
| 1979 | 6.13 | -4.85% |
| 1978 | 6.44 | -2.37% |
| 1977 | 6.59 | +15.30% |
| 1976 | 5.72 | +16.56% |
| 1975 | 4.91 | +4.67% |
| 1974 | 4.69 | -2.60% |
| 1973* | 4.81 | -23.76% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
EIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.44 | 55.53 | 54.40 | 55.30 | +1.84% | |
| 54.36 | 54.59 | 53.66 | 54.30 | -0.20% | |
| 53.24 | 54.63 | 53.24 | 54.41 | +0.29% | |
| 54.48 | 54.71 | 53.60 | 54.25 | +0.02% | |
| 54.00 | 54.33 | 53.02 | 54.24 | +0.65% | |
| 52.92 | 54.61 | 52.92 | 53.89 | +0.17% | |
| 53.31 | 54.13 | 52.72 | 53.80 | +0.13% | |
| 54.09 | 54.45 | 53.36 | 53.73 | +0.32% | |
| 51.50 | 53.70 | 51.10 | 53.56 | +4.06% | |
| 52.87 | 52.96 | 51.33 | 51.47 | -2.24% | |
| 52.84 | 52.92 | 52.30 | 52.65 | +0.21% | |
| 54.00 | 54.01 | 52.41 | 52.54 | -1.81% | |
| 54.78 | 55.01 | 53.47 | 53.51 | -2.80% | |
| 55.08 | 55.82 | 54.80 | 55.05 | +0.18% | |
| 55.05 | 55.74 | 54.67 | 54.95 | -0.65% | |
| 55.03 | 55.55 | 54.83 | 55.31 | -0.34% | |
| 55.18 | 56.36 | 54.72 | 55.50 | +1.26% | |
| 55.25 | 55.57 | 54.56 | 54.81 | +0.46% | |
| 56.85 | 56.95 | 54.48 | 54.56 | -2.80% | |
| 56.49 | 57.57 | 55.95 | 56.13 | +0.23% | |
| 57.30 | 57.67 | 55.72 | 56.00 | -1.32% | |
| 57.73 | 58.74 | 56.35 | 56.75 | -1.20% | |
| 59.49 | 59.96 | 57.39 | 57.44 | -3.19% | |
| 56.53 | 59.76 | 56.53 | 59.33 | +4.51% | |
| 55.79 | 56.77 | 55.54 | 56.77 | +0.83% | |
| 55.42 | 56.83 | 55.00 | 56.30 | +2.01% | |
| 56.78 | 57.17 | 53.79 | 55.19 | -6.14% | |
| 54.01 | 59.81 | 52.50 | 58.80 | +8.93% | |
| 55.71 | 57.23 | 53.11 | 53.98 | -23.07% | |
| 74.64 | 75.30 | 68.94 | 70.17 | -4.76% | |
| 73.56 | 74.14 | 72.66 | 73.68 | -1.11% | |
| 73.50 | 75.04 | 72.65 | 74.51 | -0.36% | |
| 73.90 | 75.02 | 73.65 | 74.78 | +1.10% | |
| 71.74 | 74.07 | 71.61 | 73.97 | +3.32% | |
| 74.62 | 75.19 | 71.12 | 71.59 | -4.11% | |
| 73.10 | 75.90 | 72.50 | 74.66 | +1.66% | |
| 74.32 | 75.07 | 72.91 | 73.44 | -0.34% | |
| 72.50 | 74.23 | 72.38 | 73.69 | +3.35% | |
| 71.09 | 72.29 | 70.37 | 71.30 | -0.15% | |
| 70.52 | 71.56 | 70.50 | 71.41 | +1.03% | |
| 69.78 | 71.40 | 69.10 | 70.68 | +1.84% | |
| 69.62 | 70.35 | 68.60 | 69.40 | -0.70% | |
| 67.83 | 70.29 | 67.81 | 69.89 | +3.04% | |
| 68.08 | 68.37 | 67.50 | 67.83 | -1.15% | |
| 67.29 | 68.92 | 67.05 | 68.62 | +2.07% | |
| 69.10 | 69.37 | 66.84 | 67.23 | -1.60% | |
| 69.26 | 69.38 | 66.58 | 68.32 | -3.35% | |
| 71.08 | 72.50 | 70.59 | 70.69 | -1.08% | |
| 73.78 | 73.98 | 71.13 | 71.46 | -2.60% | |
| 75.94 | 76.83 | 73.15 | 73.37 | -6.81% | |
| 78.50 | 80.13 | 77.10 | 78.73 | +0.13% | |
| 80.28 | 80.29 | 78.35 | 78.63 | -1.45% | |
| 79.12 | 81.62 | 78.77 | 79.79 | +1.46% | |
| 79.23 | 79.78 | 78.24 | 78.64 | -1.39% | |
| 79.96 | 80.76 | 79.36 | 79.75 | +0.14% | |
| 79.60 | 80.73 | 78.84 | 79.64 | -0.92% | |
| 79.01 | 80.90 | 78.60 | 80.38 | +2.83% | |
| 77.27 | 78.25 | 76.36 | 78.17 | +1.19% | |
| 77.84 | 78.52 | 77.20 | 77.25 | -0.49% | |
| 79.21 | 79.88 | 77.19 | 77.63 | -0.54% | |
| 76.46 | 78.28 | 76.46 | 78.05 | +1.79% | |
| 76.28 | 77.21 | 75.89 | 76.68 | +0.13% | |
| 77.07 | 77.95 | 76.04 | 76.58 | +0.80% | |
| 75.40 | 77.02 | 75.04 | 75.97 | +1.02% | |
| 75.11 | 75.43 | 74.51 | 75.20 | +0.75% | |
| 75.09 | 75.50 | 74.30 | 74.64 | -0.19% | |
| 75.98 | 76.08 | 74.64 | 74.78 | -1.27% | |
| 73.96 | 76.39 | 73.96 | 75.74 | +1.20% | |
| 75.70 | 76.19 | 74.14 | 74.84 | -1.08% | |
| 74.40 | 75.79 | 74.00 | 75.66 | +2.94% | |
| 74.10 | 74.40 | 73.19 | 73.50 | -1.28% | |
| 75.16 | 75.70 | 74.11 | 74.45 | -1.34% | |
| 75.63 | 75.90 | 75.17 | 75.46 | -0.28% | |
| 75.13 | 75.74 | 74.68 | 75.67 | +1.23% | |
| 74.62 | 75.33 | 74.11 | 74.75 | +0.71% | |
| 73.09 | 74.26 | 73.09 | 74.22 | +1.75% | |
| 71.88 | 73.18 | 71.62 | 72.94 | +1.02% | |
| 71.82 | 72.54 | 71.64 | 72.20 | +0.43% | |
| 70.87 | 72.54 | 70.87 | 71.89 | +1.40% | |
| 71.80 | 72.25 | 70.54 | 70.90 | -1.61% | |
| 72.17 | 73.27 | 72.00 | 72.06 | -0.11% | |
| 72.19 | 72.73 | 71.75 | 72.14 | -1.11% | |
| 72.55 | 73.31 | 72.18 | 72.95 | +0.84% | |
| 72.00 | 72.96 | 71.51 | 72.34 | +1.17% | |
| 71.89 | 72.02 | 71.11 | 71.50 | +0.34% | |
| 71.30 | 71.64 | 70.68 | 71.26 | +0.59% | |
| 73.33 | 73.58 | 70.82 | 70.84 | -3.40% | |
| 72.00 | 73.83 | 71.97 | 73.33 | +2.12% | |
| 71.36 | 72.09 | 71.07 | 71.81 | +1.34% | |
| 70.97 | 72.61 | 70.75 | 70.86 | -0.08% | |
| 69.56 | 71.19 | 69.34 | 70.92 | +2.65% | |
| 69.00 | 69.88 | 68.85 | 69.09 | -1.22% | |
| 70.53 | 70.54 | 68.93 | 69.94 | -0.48% | |
| 71.66 | 71.74 | 70.21 | 70.28 | -1.93% | |
| 71.20 | 71.95 | 70.68 | 71.66 | +0.59% | |
| 71.63 | 71.99 | 70.79 | 71.24 | +0.08% | |
| 70.82 | 71.49 | 70.13 | 71.18 | +1.22% | |
| 69.70 | 70.76 | 69.10 | 70.32 | +0.83% | |
| 71.22 | 71.23 | 69.65 | 69.74 | -1.33% | |
| 68.24 | 70.73 | 67.74 | 70.68 | +3.27% | |
| 69.39 | 70.08 | 65.02 | 68.44 | -1.04% | |
| 70.34 | 70.34 | 68.57 | 69.16 | -2.22% | |
| 70.93 | 70.98 | 70.01 | 70.73 | +0.16% | |
| 71.21 | 71.21 | 70.14 | 70.62 | -0.91% | |
| 70.79 | 71.82 | 70.26 | 71.27 | +0.98% | |
| 69.62 | 70.91 | 69.38 | 70.58 | +2.36% | |
| 69.35 | 69.58 | 68.69 | 68.95 | +0.55% | |
| 68.33 | 69.15 | 67.60 | 68.57 | -0.33% | |
| 69.34 | 69.56 | 68.29 | 68.80 | -0.10% | |
| 69.09 | 69.86 | 68.59 | 68.87 | -0.19% | |
| 69.33 | 70.34 | 68.27 | 69.00 | -1.26% | |
| 69.51 | 70.22 | 69.04 | 69.88 | +0.56% | |
| 68.14 | 70.02 | 67.90 | 69.49 | +2.28% | |
| 66.57 | 68.63 | 66.30 | 67.94 | 0.00% | |
| 69.25 | 69.37 | 67.83 | 67.94 | -0.92% | |
| 69.20 | 69.80 | 68.15 | 68.57 | -0.42% | |
| 69.79 | 70.14 | 68.81 | 68.86 | -2.10% | |
| 70.33 | 71.01 | 69.95 | 70.34 | +1.38% | |
| 70.72 | 71.21 | 69.27 | 69.38 | -0.50% | |
| 70.78 | 71.22 | 69.55 | 69.73 | -1.20% | |
| 69.97 | 71.49 | 69.93 | 70.58 | -0.24% | |
| 71.04 | 71.50 | 69.91 | 70.75 | -1.19% | |
| 71.47 | 72.07 | 70.78 | 71.60 | +0.35% | |
| 72.41 | 72.41 | 70.88 | 71.35 | -1.41% | |
| 72.06 | 72.64 | 71.23 | 72.37 | -0.03% | |
| 75.45 | 75.52 | 71.55 | 72.39 | -4.40% | |
| 75.81 | 76.16 | 75.50 | 75.72 | -0.13% | |
| 74.19 | 76.22 | 73.86 | 75.82 | +1.98% | |
| 72.97 | 74.40 | 72.45 | 74.35 | +2.40% | |
| 72.20 | 72.80 | 71.70 | 72.61 | -1.33% | |
| 72.77 | 73.62 | 72.71 | 73.59 | +0.18% | |
| 73.48 | 74.20 | 73.00 | 73.46 | -0.16% | |
| 73.20 | 73.90 | 72.67 | 73.58 | +0.55% | |
| 72.64 | 73.29 | 71.63 | 73.18 | +1.87% | |
| 71.50 | 72.70 | 70.82 | 71.84 | +2.19% | |
| 70.83 | 71.45 | 69.95 | 70.30 | -0.66% | |
| 70.53 | 71.74 | 70.49 | 70.77 | -0.59% | |
| 71.91 | 72.12 | 71.16 | 71.19 | -0.13% | |
| 70.23 | 71.86 | 70.04 | 71.28 | +0.86% | |
| 71.63 | 71.63 | 69.97 | 70.67 | +1.32% | |
| 72.20 | 72.38 | 68.88 | 69.75 | -2.98% | |
| 72.38 | 72.78 | 71.30 | 71.89 | -1.06% | |
| 72.28 | 72.98 | 72.09 | 72.66 | -0.36% | |
| 73.90 | 73.91 | 72.53 | 72.92 | -0.07% | |
| 72.50 | 73.04 | 71.53 | 72.97 | +1.73% | |
| 72.05 | 72.43 | 71.38 | 71.73 | +1.09% | |
| 70.99 | 71.98 | 70.61 | 70.96 | -0.80% | |
| 71.07 | 72.21 | 70.97 | 71.53 | +0.63% | |
| 70.53 | 72.14 | 70.06 | 71.08 | +0.49% | |
| 71.38 | 71.49 | 68.77 | 70.73 | -1.44% | |
| 70.82 | 72.60 | 70.39 | 71.76 | +0.76% | |
| 72.63 | 72.65 | 70.36 | 71.22 | -3.61% | |
| 74.23 | 74.64 | 73.61 | 73.89 | +0.04% | |
| 73.03 | 74.32 | 71.90 | 73.86 | -0.75% | |
| 74.54 | 74.74 | 73.69 | 74.42 | -0.43% | |
| 74.61 | 75.33 | 74.21 | 74.74 | +0.50% | |
| 74.92 | 75.45 | 73.97 | 74.37 | -1.10% | |
| 75.07 | 75.49 | 73.55 | 75.20 | -0.05% | |
| 74.70 | 75.50 | 74.05 | 75.24 | +0.79% | |
| 73.69 | 74.81 | 73.21 | 74.65 | +1.23% | |
| 73.03 | 73.90 | 72.17 | 73.74 | +1.49% | |
| 71.00 | 73.21 | 70.21 | 72.66 | +4.25% | |
| 71.63 | 71.85 | 69.56 | 69.70 | -2.41% | |
| 72.34 | 72.68 | 71.26 | 71.42 | -0.06% | |
| 68.29 | 71.61 | 68.10 | 71.46 | +3.45% | |
| 67.26 | 69.63 | 67.26 | 69.08 | +3.01% | |
| 65.73 | 67.21 | 65.39 | 67.06 | +2.44% | |
| 64.00 | 65.82 | 63.90 | 65.46 | +2.62% | |
| 63.71 | 64.13 | 63.13 | 63.79 | -0.34% | |
| 64.22 | 64.68 | 63.18 | 64.01 | +0.47% | |
| 63.63 | 63.98 | 62.88 | 63.71 | +0.39% | |
| 62.01 | 64.00 | 61.81 | 63.46 | +3.22% | |
| 60.76 | 61.91 | 60.75 | 61.48 | +1.20% | |
| 62.13 | 62.26 | 60.52 | 60.75 | -2.46% | |
| 62.16 | 62.42 | 61.09 | 62.28 | +0.18% | |
| 62.82 | 63.00 | 61.65 | 62.17 | -0.13% | |
| 62.49 | 63.19 | 62.06 | 62.25 | -0.61% | |
| 61.65 | 62.69 | 61.64 | 62.63 | +1.61% | |
| 61.32 | 62.18 | 61.27 | 61.64 | +1.43% | |
| 61.00 | 61.25 | 60.16 | 60.77 | +0.05% | |
| 60.95 | 61.54 | 60.15 | 60.74 | +0.53% | |
| 60.74 | 60.90 | 59.55 | 60.42 | +0.85% | |
| 61.17 | 61.79 | 59.82 | 59.91 | -3.97% | |
| 61.25 | 62.62 | 61.09 | 62.39 | +1.41% | |
| 61.60 | 62.06 | 61.34 | 61.52 | -0.16% | |
| 60.71 | 62.16 | 60.71 | 61.62 | +1.55% | |
| 60.00 | 60.78 | 59.68 | 60.68 | +1.15% | |
| 60.73 | 61.27 | 59.80 | 59.99 | -1.64% | |
| 59.97 | 61.31 | 59.92 | 60.99 | +2.32% | |
| 58.22 | 59.74 | 58.21 | 59.61 | +1.97% | |
| 59.74 | 60.12 | 58.44 | 58.46 | -3.39% | |
| 60.42 | 60.72 | 59.66 | 60.51 | -0.18% | |
| 60.83 | 60.85 | 59.02 | 60.62 | -0.51% | |
| 60.37 | 61.39 | 59.56 | 60.93 | +1.52% | |
| 60.36 | 60.66 | 60.00 | 60.02 | -0.55% | |
| 60.26 | 60.52 | 60.13 | 60.35 | +0.42% | |
| 59.60 | 60.47 | 59.53 | 60.10 | +0.99% | |
| 60.18 | 60.20 | 59.19 | 59.51 | -0.98% | |
| 60.32 | 60.40 | 59.88 | 60.10 | +0.07% | |
| 60.32 | 60.70 | 59.97 | 60.06 | -0.94% | |
| 60.10 | 60.65 | 59.50 | 60.63 | +0.88% | |
| 60.04 | 60.51 | 59.91 | 60.10 | -0.12% | |
| 59.64 | 60.21 | 59.57 | 60.17 | +1.06% | |
| 58.40 | 59.99 | 58.38 | 59.54 | +2.09% | |
| 59.26 | 59.39 | 57.92 | 58.32 | -1.30% | |
| 58.86 | 59.41 | 58.39 | 59.09 | +1.34% | |
| 58.62 | 59.20 | 58.01 | 58.31 | +0.66% | |
| 57.71 | 58.71 | 57.50 | 57.93 | +0.77% | |
| 56.59 | 57.75 | 56.56 | 57.49 | +1.52% | |
| 56.25 | 56.93 | 56.25 | 56.63 | +1.07% | |
| 58.31 | 58.31 | 55.84 | 56.03 | -3.55% | |
| 57.59 | 58.29 | 57.50 | 58.09 | +0.94% | |
| 57.35 | 58.33 | 56.94 | 57.55 | +0.44% | |
| 57.35 | 57.96 | 56.73 | 57.30 | +0.28% | |
| 58.47 | 58.54 | 57.12 | 57.14 | -1.70% | |
| 58.85 | 59.14 | 57.95 | 58.13 | -1.29% | |
| 59.29 | 59.47 | 58.77 | 58.89 | -0.37% | |
| 59.09 | 59.81 | 58.80 | 59.11 | +1.04% | |
| 59.45 | 59.79 | 58.43 | 58.50 | -1.15% | |
| 59.00 | 59.36 | 57.99 | 59.18 | +1.02% | |
| 58.72 | 59.77 | 58.30 | 58.58 | +0.86% | |
| 58.03 | 59.73 | 57.83 | 58.08 | +1.01% | |
| 58.60 | 59.13 | 57.13 | 57.50 | -1.57% | |
| 57.94 | 58.98 | 57.65 | 58.42 | +1.14% | |
| 58.06 | 58.69 | 56.86 | 57.76 | -1.62% | |
| 59.03 | 59.25 | 58.54 | 58.71 | -0.63% | |
| 58.39 | 59.34 | 58.39 | 59.08 | +0.54% | |
| 57.87 | 59.07 | 57.76 | 58.76 | +1.54% | |
| 57.76 | 58.27 | 57.68 | 57.87 | +0.92% | |
| 57.15 | 57.66 | 56.73 | 57.34 | +0.53% | |
| 56.37 | 57.11 | 56.21 | 57.04 | +0.85% | |
| 56.78 | 57.30 | 56.34 | 56.56 | -0.39% | |
| 56.20 | 57.19 | 56.00 | 56.78 | +1.94% | |
| 54.61 | 55.77 | 54.32 | 55.70 | +2.41% | |
| 55.16 | 55.16 | 53.56 | 54.39 | -1.79% | |
| 55.45 | 55.61 | 54.60 | 55.38 | -0.47% | |
| 55.07 | 55.82 | 54.77 | 55.64 | +0.45% | |
| 55.00 | 56.05 | 54.20 | 55.39 | -1.18% | |
| 56.63 | 56.64 | 55.72 | 56.05 | -1.51% | |
| 57.04 | 57.79 | 56.54 | 56.91 | -1.56% | |
| 57.49 | 57.93 | 57.29 | 57.81 | +0.94% | |
| 58.72 | 58.73 | 57.04 | 57.27 | -1.39% | |
| 58.30 | 58.56 | 57.78 | 58.08 | -0.48% | |
| 58.01 | 58.81 | 57.62 | 58.36 | +1.23% | |
| 57.18 | 57.76 | 56.72 | 57.65 | +1.75% | |
| 56.69 | 57.08 | 56.23 | 56.66 | -0.11% | |
| 57.32 | 58.07 | 56.50 | 56.72 | -0.04% | |
| 56.50 | 57.27 | 56.16 | 56.74 | +1.19% | |
| 53.69 | 56.22 | 53.59 | 56.07 | +4.51% | |
| 52.16 | 53.90 | 52.00 | 53.65 | +2.94% | |
| 53.57 | 53.63 | 52.12 | 52.12 | -1.79% | |
| 53.86 | 53.92 | 52.36 | 53.07 | -0.75% | |
| 53.75 | 54.13 | 52.58 | 53.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EIX chart for longer ranges.