NYSE:EIX
Edison International Stock Price (Quote)
$72.34
+0.370 (+0.514%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.56 | $72.68 | Friday, 3rd May 2024 EIX stock ended at $72.34. This is 0.514% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.27% from a day low at $71.77 to a day high of $72.68. |
| 90 days | $63.16 | $72.68 | |
| 52 weeks | $58.82 | $74.40 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $72.50 | $72.68 | $71.77 | $72.34 | 1 406 770 |
| May 02, 2024 | $71.37 | $72.08 | $71.13 | $71.97 | 1 969 569 |
| May 01, 2024 | $70.56 | $71.90 | $69.31 | $71.28 | 2 199 039 |
| Apr 30, 2024 | $71.00 | $71.83 | $70.13 | $71.06 | 2 733 806 |
| Apr 29, 2024 | $70.48 | $71.34 | $70.44 | $71.33 | 2 371 817 |
| Apr 26, 2024 | $71.16 | $71.53 | $70.00 | $70.14 | 2 412 293 |
| Apr 25, 2024 | $70.70 | $71.27 | $69.76 | $71.13 | 2 134 632 |
| Apr 24, 2024 | $70.19 | $71.15 | $69.83 | $70.82 | 3 572 271 |
| Apr 23, 2024 | $70.70 | $71.49 | $70.48 | $70.85 | 1 713 529 |
| Apr 22, 2024 | $69.95 | $71.20 | $69.62 | $70.66 | 1 351 918 |
| Apr 19, 2024 | $68.28 | $70.10 | $68.28 | $69.93 | 986 274 |
| Apr 18, 2024 | $68.37 | $68.52 | $67.73 | $68.13 | 1 241 718 |
| Apr 17, 2024 | $67.37 | $68.12 | $67.00 | $68.04 | 1 666 448 |
| Apr 16, 2024 | $67.76 | $67.80 | $66.56 | $66.81 | 1 165 005 |
| Apr 15, 2024 | $69.16 | $69.22 | $67.53 | $67.88 | 823 848 |
| Apr 12, 2024 | $68.85 | $69.36 | $68.14 | $68.63 | 1 214 748 |
| Apr 11, 2024 | $69.26 | $69.43 | $68.44 | $68.84 | 1 452 371 |
| Apr 10, 2024 | $69.39 | $69.39 | $68.43 | $68.92 | 1 578 378 |
| Apr 09, 2024 | $70.98 | $71.21 | $70.55 | $70.89 | 1 138 596 |
| Apr 08, 2024 | $70.85 | $71.33 | $70.29 | $70.68 | 1 502 169 |
| Apr 05, 2024 | $69.43 | $71.26 | $69.22 | $70.82 | 2 836 255 |
| Apr 04, 2024 | $70.67 | $70.71 | $69.18 | $69.85 | 876 420 |
| Apr 03, 2024 | $70.22 | $70.47 | $69.86 | $69.90 | 851 888 |
| Apr 02, 2024 | $70.22 | $70.81 | $69.96 | $70.13 | 942 998 |
| Apr 01, 2024 | $70.58 | $70.58 | $69.48 | $70.44 | 1 306 645 |
