Edison International (EIX) stock
EIXNYSEElectric ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3066% below fair value
$58.79−0.59 (-0.99%)
Close on Oct 30, 2026Market cap $22.62BP/E 6.4Yield 5.72%
Price history
Edison International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$58.79
-0.99% on the day
52-week range
$51.10 – $81.62
-28.0% from the high
Change over 52 weeks
+5.7%
From $55.64 on Oct 30, 2025
Average volume
4.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.36 | $60.46 | $58.68 | $58.79 | -0.99% | 4,435,024 |
| Oct 29, 2026 | $59.55 | $59.77 | $58.92 | $59.38 | +0.93% | 2,274,146 |
| Oct 28, 2026 | $58.20 | $59.19 | $57.91 | $58.83 | +1.10% | 3,094,589 |
| Oct 27, 2026 | $57.85 | $58.33 | $57.65 | $58.19 | +0.71% | 2,206,960 |
| Oct 26, 2026 | $57.10 | $58.00 | $57.06 | $57.78 | +0.75% | 2,502,734 |
| Oct 23, 2026 | $57.80 | $57.80 | $56.81 | $57.35 | -0.95% | 3,459,517 |
| Oct 22, 2026 | $57.00 | $58.05 | $56.55 | $57.90 | +1.24% | 4,130,742 |
| Oct 21, 2026 | $56.83 | $57.51 | $56.52 | $57.19 | +1.17% | 2,824,040 |
| Oct 20, 2026 | $56.11 | $57.12 | $55.85 | $56.53 | +1.53% | 2,716,490 |
| Oct 19, 2026 | $55.38 | $56.45 | $55.25 | $55.68 | -0.45% | 3,456,350 |
| Oct 16, 2026 | $55.95 | $56.70 | $55.18 | $55.93 | +0.50% | 4,935,606 |
| Oct 15, 2026 | $55.99 | $56.13 | $54.93 | $55.65 | +0.38% | 4,387,933 |
| Oct 14, 2026 | $54.86 | $55.47 | $53.50 | $55.44 | -0.07% | 4,486,356 |
| Oct 13, 2026 | $56.04 | $56.16 | $51.53 | $55.48 | -0.29% | 15,487,190 |
| Oct 12, 2026 | $55.56 | $55.93 | $55.02 | $55.64 | +0.61% | 3,640,694 |
| Oct 9, 2026 | $54.44 | $55.54 | $54.24 | $55.30 | +1.84% | 4,837,938 |
| Oct 8, 2026 | $54.36 | $54.59 | $53.66 | $54.30 | -0.20% | 7,799,454 |
| Oct 7, 2026 | $53.24 | $54.63 | $53.24 | $54.41 | +0.29% | 4,419,831 |
| Oct 6, 2026 | $54.48 | $54.71 | $53.60 | $54.25 | +0.02% | 5,143,957 |
| Oct 5, 2026 | $54.00 | $54.33 | $53.02 | $54.24 | +0.65% | 4,791,189 |
| Oct 2, 2026 | $52.92 | $54.61 | $52.92 | $53.89 | +0.17% | 5,853,490 |
| Oct 1, 2026 | $53.31 | $54.13 | $52.72 | $53.80 | +0.13% | 4,474,740 |
| Sep 30, 2026 | $54.09 | $54.45 | $53.36 | $53.73 | +0.32% | 7,137,897 |
| Sep 29, 2026 | $51.50 | $53.70 | $51.10 | $53.56 | +4.06% | 7,944,577 |
| Sep 28, 2026 | $52.87 | $52.96 | $51.33 | $51.47 | -2.24% | 5,535,573 |
| Sep 25, 2026 | $52.84 | $52.92 | $52.30 | $52.65 | +0.21% | 3,727,524 |
| Sep 24, 2026 | $54.00 | $54.01 | $52.41 | $52.54 | -1.81% | 4,097,505 |
| Sep 23, 2026 | $54.78 | $55.01 | $53.47 | $53.51 | -2.80% | 3,714,440 |
| Sep 22, 2026 | $55.08 | $55.82 | $54.80 | $55.05 | +0.18% | 2,962,216 |
| Sep 21, 2026 | $55.05 | $55.74 | $54.67 | $54.95 | -0.65% | 3,840,340 |
| Sep 18, 2026 | $55.03 | $55.55 | $54.83 | $55.31 | -0.34% | 9,138,323 |
| Sep 17, 2026 | $55.18 | $56.36 | $54.72 | $55.50 | +1.26% | 6,005,055 |
| Sep 16, 2026 | $55.25 | $55.57 | $54.56 | $54.81 | +0.46% | 4,414,001 |
| Sep 15, 2026 | $56.85 | $56.95 | $54.48 | $54.56 | -2.80% | 4,911,926 |
| Sep 14, 2026 | $56.49 | $57.57 | $55.95 | $56.13 | +0.23% | 3,956,980 |
| Sep 11, 2026 | $57.30 | $57.67 | $55.72 | $56.00 | -1.32% | 4,127,880 |
| Sep 10, 2026 | $57.73 | $58.74 | $56.35 | $56.75 | -1.20% | 5,418,102 |
| Sep 9, 2026 | $59.49 | $59.96 | $57.39 | $57.44 | -3.19% | 4,954,491 |
| Sep 8, 2026 | $56.53 | $59.76 | $56.53 | $59.33 | +4.51% | 6,485,284 |
| Sep 4, 2026 | $55.79 | $56.77 | $55.54 | $56.77 | +0.83% | 4,694,105 |
| Sep 3, 2026 | $55.42 | $56.83 | $55.00 | $56.30 | +2.01% | 8,451,896 |
| Sep 2, 2026 | $56.78 | $57.17 | $53.79 | $55.19 | -6.14% | 12,352,210 |
| Sep 1, 2026 | $54.01 | $59.81 | $52.50 | $58.80 | +8.93% | 24,605,070 |
| Aug 31, 2026 | $55.71 | $57.23 | $53.11 | $53.98 | -23.07% | 24,759,600 |
| Aug 28, 2026 | $74.64 | $75.30 | $68.94 | $70.17 | -4.76% | 7,395,377 |
| Aug 27, 2026 | $73.56 | $74.14 | $72.66 | $73.68 | -1.11% | 3,376,351 |
| Aug 26, 2026 | $73.50 | $75.04 | $72.65 | $74.51 | -0.36% | 3,432,541 |
| Aug 25, 2026 | $73.90 | $75.02 | $73.65 | $74.78 | +1.10% | 1,809,553 |
| Aug 24, 2026 | $71.74 | $74.07 | $71.61 | $73.97 | +3.32% | 1,803,463 |
| Aug 21, 2026 | $74.62 | $75.19 | $71.12 | $71.59 | -4.11% | 3,946,408 |
| Aug 20, 2026 | $73.10 | $75.90 | $72.50 | $74.66 | +1.66% | 3,660,994 |
| Aug 19, 2026 | $74.32 | $75.07 | $72.91 | $73.44 | -0.34% | 2,134,742 |
| Aug 18, 2026 | $72.50 | $74.23 | $72.38 | $73.69 | +3.35% | 3,226,287 |
| Aug 17, 2026 | $71.09 | $72.29 | $70.37 | $71.30 | -0.15% | 6,692,107 |
| Aug 14, 2026 | $70.52 | $71.56 | $70.50 | $71.41 | +1.03% | 1,479,995 |
| Aug 13, 2026 | $69.78 | $71.40 | $69.10 | $70.68 | +1.84% | 2,672,658 |
| Aug 12, 2026 | $69.62 | $70.35 | $68.60 | $69.40 | -0.70% | 2,438,524 |
| Aug 11, 2026 | $67.83 | $70.29 | $67.81 | $69.89 | +3.04% | 3,905,141 |
| Aug 10, 2026 | $68.08 | $68.37 | $67.50 | $67.83 | -1.15% | 3,237,269 |
| Aug 7, 2026 | $67.29 | $68.92 | $67.05 | $68.62 | +2.07% | 3,440,978 |
| Aug 6, 2026 | $69.10 | $69.37 | $66.84 | $67.23 | -1.60% | 4,514,369 |
| Aug 5, 2026 | $69.26 | $69.38 | $66.58 | $68.32 | -3.35% | 4,922,281 |
| Aug 4, 2026 | $71.08 | $72.50 | $70.59 | $70.69 | -1.08% | 6,084,011 |
| Aug 3, 2026 | $73.78 | $73.98 | $71.13 | $71.46 | -2.60% | 3,824,297 |
| Jul 31, 2026 | $75.94 | $76.83 | $73.15 | $73.37 | -6.81% | 6,187,587 |
| Jul 30, 2026 | $78.50 | $80.13 | $77.10 | $78.73 | +0.13% | 2,874,684 |
| Jul 29, 2026 | $80.28 | $80.29 | $78.35 | $78.63 | -1.45% | 1,998,475 |
| Jul 28, 2026 | $79.12 | $81.62 | $78.77 | $79.79 | +1.46% | 2,505,954 |
| Jul 27, 2026 | $79.23 | $79.78 | $78.24 | $78.64 | -1.39% | 2,065,086 |
| Jul 24, 2026 | $79.96 | $80.76 | $79.36 | $79.75 | +0.14% | 1,801,301 |
| Jul 23, 2026 | $79.60 | $80.73 | $78.84 | $79.64 | -0.92% | 3,298,331 |
| Jul 22, 2026 | $79.01 | $80.90 | $78.60 | $80.38 | +2.83% | 2,656,663 |
| Jul 21, 2026 | $77.27 | $78.25 | $76.36 | $78.17 | +1.19% | 2,508,672 |
| Jul 20, 2026 | $77.84 | $78.52 | $77.20 | $77.25 | -0.49% | 1,851,933 |
| Jul 17, 2026 | $79.21 | $79.88 | $77.19 | $77.63 | -0.54% | 2,483,774 |
| Jul 16, 2026 | $76.46 | $78.28 | $76.46 | $78.05 | +1.79% | 2,578,998 |
| Jul 15, 2026 | $76.28 | $77.21 | $75.89 | $76.68 | +0.13% | 1,959,672 |
| Jul 14, 2026 | $77.07 | $77.95 | $76.04 | $76.58 | +0.80% | 2,089,041 |
| Jul 13, 2026 | $75.40 | $77.02 | $75.04 | $75.97 | +1.02% | 2,394,583 |
| Jul 10, 2026 | $75.11 | $75.43 | $74.51 | $75.20 | +0.75% | 1,277,467 |
| Jul 9, 2026 | $75.09 | $75.50 | $74.30 | $74.64 | -0.19% | 1,624,331 |
| Jul 8, 2026 | $75.98 | $76.08 | $74.64 | $74.78 | -1.27% | 1,907,881 |
| Jul 7, 2026 | $73.96 | $76.39 | $73.96 | $75.74 | +1.20% | 3,089,180 |
| Jul 6, 2026 | $75.70 | $76.19 | $74.14 | $74.84 | -1.08% | 2,617,304 |
| Jul 2, 2026 | $74.40 | $75.79 | $74.00 | $75.66 | +2.94% | 2,571,561 |
| Jul 1, 2026 | $74.10 | $74.40 | $73.19 | $73.50 | -1.28% | 1,970,900 |
| Jun 30, 2026 | $75.16 | $75.70 | $74.11 | $74.45 | -1.34% | 2,217,565 |
| Jun 29, 2026 | $75.63 | $75.90 | $75.17 | $75.46 | -0.28% | 1,284,809 |
| Jun 26, 2026 | $75.13 | $75.74 | $74.68 | $75.67 | +1.23% | 3,584,864 |
| Jun 25, 2026 | $74.62 | $75.33 | $74.11 | $74.75 | +0.71% | 2,205,831 |
| Jun 24, 2026 | $73.09 | $74.26 | $73.09 | $74.22 | +1.75% | 2,260,253 |
| Jun 23, 2026 | $71.88 | $73.18 | $71.62 | $72.94 | +1.02% | 2,562,837 |
| Jun 22, 2026 | $71.82 | $72.54 | $71.64 | $72.20 | +0.43% | 2,674,965 |
| Jun 18, 2026 | $70.87 | $72.54 | $70.87 | $71.89 | +1.40% | 5,227,825 |
| Jun 17, 2026 | $71.80 | $72.25 | $70.54 | $70.90 | -1.61% | 2,885,696 |
| Jun 16, 2026 | $72.17 | $73.27 | $72.00 | $72.06 | -0.11% | 1,910,774 |
| Jun 15, 2026 | $72.19 | $72.73 | $71.75 | $72.14 | -1.11% | 1,886,684 |
| Jun 12, 2026 | $72.55 | $73.31 | $72.18 | $72.95 | +0.84% | 1,618,413 |
| Jun 11, 2026 | $72.00 | $72.96 | $71.51 | $72.34 | +1.17% | 1,911,401 |
| Jun 10, 2026 | $71.89 | $72.02 | $71.11 | $71.50 | +0.34% | 1,890,544 |
| Jun 9, 2026 | $71.30 | $71.64 | $70.68 | $71.26 | +0.59% | 1,934,040 |
| Jun 8, 2026 | $73.33 | $73.58 | $70.82 | $70.84 | -3.40% | 2,249,880 |
| Jun 5, 2026 | $72.00 | $73.83 | $71.97 | $73.33 | +2.12% | 2,517,908 |
| Jun 4, 2026 | $71.36 | $72.09 | $71.07 | $71.81 | +1.34% | 2,603,429 |
| Jun 3, 2026 | $70.97 | $72.61 | $70.75 | $70.86 | -0.08% | 3,381,390 |
| Jun 2, 2026 | $69.56 | $71.19 | $69.34 | $70.92 | +2.65% | 2,045,469 |
| Jun 1, 2026 | $69.00 | $69.88 | $68.85 | $69.09 | -1.22% | 2,182,736 |
| May 29, 2026 | $70.53 | $70.54 | $68.93 | $69.94 | -0.48% | 5,071,645 |
| May 28, 2026 | $71.66 | $71.74 | $70.21 | $70.28 | -1.93% | 2,235,894 |
| May 27, 2026 | $71.20 | $71.95 | $70.68 | $71.66 | +0.59% | 1,792,095 |
| May 26, 2026 | $71.63 | $71.99 | $70.79 | $71.24 | +0.08% | 1,909,007 |
| May 22, 2026 | $70.82 | $71.49 | $70.13 | $71.18 | +1.22% | 1,767,719 |
| May 21, 2026 | $69.70 | $70.76 | $69.10 | $70.32 | +0.83% | 2,836,500 |
| May 20, 2026 | $71.22 | $71.23 | $69.65 | $69.74 | -1.33% | 2,575,059 |
| May 19, 2026 | $68.24 | $70.73 | $67.74 | $70.68 | +3.27% | 3,432,410 |
| May 18, 2026 | $69.39 | $70.08 | $65.02 | $68.44 | -1.04% | 6,183,779 |
| May 15, 2026 | $70.34 | $70.34 | $68.57 | $69.16 | -2.22% | 2,681,324 |
| May 14, 2026 | $70.93 | $70.98 | $70.01 | $70.73 | +0.16% | 1,956,933 |
| May 13, 2026 | $71.21 | $71.21 | $70.14 | $70.62 | -0.91% | 1,996,481 |
| May 12, 2026 | $70.79 | $71.82 | $70.26 | $71.27 | +0.98% | 2,694,761 |
| May 11, 2026 | $69.62 | $70.91 | $69.38 | $70.58 | +2.36% | 2,570,409 |
| May 8, 2026 | $69.35 | $69.58 | $68.69 | $68.95 | +0.55% | 1,872,014 |
| May 7, 2026 | $68.33 | $69.15 | $67.60 | $68.57 | -0.33% | 3,172,087 |
| May 6, 2026 | $69.34 | $69.56 | $68.29 | $68.80 | -0.10% | 2,052,243 |
| May 5, 2026 | $69.09 | $69.86 | $68.59 | $68.87 | -0.19% | 1,794,313 |
| May 4, 2026 | $69.33 | $70.34 | $68.27 | $69.00 | -1.26% | 2,673,321 |
| May 1, 2026 | $69.51 | $70.22 | $69.04 | $69.88 | +0.56% | 4,180,156 |
| Apr 30, 2026 | $68.14 | $70.02 | $67.90 | $69.49 | +2.28% | 4,123,881 |
| Apr 29, 2026 | $66.57 | $68.63 | $66.30 | $67.94 | 0.00% | 3,358,666 |
| Apr 28, 2026 | $69.25 | $69.37 | $67.83 | $67.94 | -0.92% | 2,574,756 |
| Apr 27, 2026 | $69.20 | $69.80 | $68.15 | $68.57 | -0.42% | 2,862,881 |
| Apr 24, 2026 | $69.79 | $70.14 | $68.81 | $68.86 | -2.10% | 3,171,894 |
| Apr 23, 2026 | $70.33 | $71.01 | $69.95 | $70.34 | +1.38% | 2,400,472 |
| Apr 22, 2026 | $70.72 | $71.21 | $69.27 | $69.38 | -0.50% | 1,906,257 |
| Apr 21, 2026 | $70.78 | $71.22 | $69.55 | $69.73 | -1.20% | 2,265,618 |
| Apr 20, 2026 | $69.97 | $71.49 | $69.93 | $70.58 | -0.24% | 1,969,076 |
| Apr 17, 2026 | $71.04 | $71.50 | $69.91 | $70.75 | -1.19% | 3,105,846 |
| Apr 16, 2026 | $71.47 | $72.07 | $70.78 | $71.60 | +0.35% | 2,238,393 |
| Apr 15, 2026 | $72.41 | $72.41 | $70.88 | $71.35 | -1.41% | 2,432,913 |
| Apr 14, 2026 | $72.06 | $72.64 | $71.23 | $72.37 | -0.03% | 2,314,941 |
| Apr 13, 2026 | $75.45 | $75.52 | $71.55 | $72.39 | -4.40% | 3,882,159 |
| Apr 10, 2026 | $75.81 | $76.16 | $75.50 | $75.72 | -0.13% | 1,833,018 |
| Apr 9, 2026 | $74.19 | $76.22 | $73.86 | $75.82 | +1.98% | 2,922,340 |
| Apr 8, 2026 | $72.97 | $74.40 | $72.45 | $74.35 | +2.40% | 3,529,698 |
| Apr 7, 2026 | $72.20 | $72.80 | $71.70 | $72.61 | -1.33% | 2,498,974 |
| Apr 6, 2026 | $72.77 | $73.62 | $72.71 | $73.59 | +0.18% | 2,400,212 |
| Apr 2, 2026 | $73.48 | $74.20 | $73.00 | $73.46 | -0.16% | 2,532,798 |
| Apr 1, 2026 | $73.20 | $73.90 | $72.67 | $73.58 | +0.55% | 3,711,608 |
| Mar 31, 2026 | $72.64 | $73.29 | $71.63 | $73.18 | +1.87% | 4,839,329 |
| Mar 30, 2026 | $71.50 | $72.70 | $70.82 | $71.84 | +2.19% | 3,392,092 |
| Mar 27, 2026 | $70.83 | $71.45 | $69.95 | $70.30 | -0.66% | 3,166,464 |
| Mar 26, 2026 | $70.53 | $71.74 | $70.49 | $70.77 | -0.59% | 2,636,327 |
| Mar 25, 2026 | $71.91 | $72.12 | $71.16 | $71.19 | -0.13% | 1,703,452 |
| Mar 24, 2026 | $70.23 | $71.86 | $70.04 | $71.28 | +0.86% | 2,272,687 |
| Mar 23, 2026 | $71.63 | $71.63 | $69.97 | $70.67 | +1.32% | 2,526,148 |
| Mar 20, 2026 | $72.20 | $72.38 | $68.88 | $69.75 | -2.98% | 8,379,729 |
| Mar 19, 2026 | $72.38 | $72.78 | $71.30 | $71.89 | -1.06% | 3,800,788 |
| Mar 18, 2026 | $72.28 | $72.98 | $72.09 | $72.66 | -0.36% | 2,897,808 |
| Mar 17, 2026 | $73.90 | $73.91 | $72.53 | $72.92 | -0.07% | 3,373,347 |
| Mar 16, 2026 | $72.50 | $73.04 | $71.53 | $72.97 | +1.73% | 3,059,475 |
| Mar 13, 2026 | $72.05 | $72.43 | $71.38 | $71.73 | +1.09% | 2,687,649 |
| Mar 12, 2026 | $70.99 | $71.98 | $70.61 | $70.96 | -0.80% | 3,103,003 |
| Mar 11, 2026 | $71.07 | $72.21 | $70.97 | $71.53 | +0.63% | 4,776,180 |
| Mar 10, 2026 | $70.53 | $72.14 | $70.06 | $71.08 | +0.49% | 3,110,675 |
| Mar 9, 2026 | $71.38 | $71.49 | $68.77 | $70.73 | -1.44% | 5,732,262 |
| Mar 6, 2026 | $70.82 | $72.60 | $70.39 | $71.76 | +0.76% | 4,037,443 |
| Mar 5, 2026 | $72.63 | $72.65 | $70.36 | $71.22 | -3.61% | 4,866,067 |
| Mar 4, 2026 | $74.23 | $74.64 | $73.61 | $73.89 | +0.04% | 3,702,307 |
| Mar 3, 2026 | $73.03 | $74.32 | $71.90 | $73.86 | -0.75% | 3,387,255 |
| Mar 2, 2026 | $74.54 | $74.74 | $73.69 | $74.42 | -0.43% | 3,297,366 |
| Feb 27, 2026 | $74.61 | $75.33 | $74.21 | $74.74 | +0.50% | 4,914,263 |
| Feb 26, 2026 | $74.92 | $75.45 | $73.97 | $74.37 | -1.10% | 2,866,951 |
| Feb 25, 2026 | $75.07 | $75.49 | $73.55 | $75.20 | -0.05% | 2,714,096 |
| Feb 24, 2026 | $74.70 | $75.50 | $74.05 | $75.24 | +0.79% | 3,602,009 |
| Feb 23, 2026 | $73.69 | $74.81 | $73.21 | $74.65 | +1.23% | 2,506,043 |
| Feb 20, 2026 | $73.03 | $73.90 | $72.17 | $73.74 | +1.49% | 3,323,080 |
| Feb 19, 2026 | $71.00 | $73.21 | $70.21 | $72.66 | +4.25% | 5,178,997 |
| Feb 18, 2026 | $71.63 | $71.85 | $69.56 | $69.70 | -2.41% | 4,722,751 |
| Feb 17, 2026 | $72.34 | $72.68 | $71.26 | $71.42 | -0.06% | 4,140,247 |
| Feb 13, 2026 | $68.29 | $71.61 | $68.10 | $71.46 | +3.45% | 4,738,195 |
| Feb 12, 2026 | $67.26 | $69.63 | $67.26 | $69.08 | +3.01% | 6,170,971 |
| Feb 11, 2026 | $65.73 | $67.21 | $65.39 | $67.06 | +2.44% | 2,479,583 |
| Feb 10, 2026 | $64.00 | $65.82 | $63.90 | $65.46 | +2.62% | 2,450,014 |
| Feb 9, 2026 | $63.71 | $64.13 | $63.13 | $63.79 | -0.34% | 2,185,086 |
| Feb 6, 2026 | $64.22 | $64.68 | $63.18 | $64.01 | +0.47% | 2,367,743 |
| Feb 5, 2026 | $63.63 | $63.98 | $62.88 | $63.71 | +0.39% | 2,850,693 |
| Feb 4, 2026 | $62.01 | $64.00 | $61.81 | $63.46 | +3.22% | 3,228,719 |
| Feb 3, 2026 | $60.76 | $61.91 | $60.75 | $61.48 | +1.20% | 3,091,886 |
| Feb 2, 2026 | $62.13 | $62.26 | $60.52 | $60.75 | -2.46% | 4,680,983 |
| Jan 30, 2026 | $62.16 | $62.42 | $61.09 | $62.28 | +0.18% | 4,506,950 |
| Jan 29, 2026 | $62.82 | $63.00 | $61.65 | $62.17 | -0.13% | 2,426,030 |
| Jan 28, 2026 | $62.49 | $63.19 | $62.06 | $62.25 | -0.61% | 1,986,314 |
| Jan 27, 2026 | $61.65 | $62.69 | $61.64 | $62.63 | +1.61% | 2,010,662 |
| Jan 26, 2026 | $61.32 | $62.18 | $61.27 | $61.64 | +1.43% | 2,418,759 |
| Jan 23, 2026 | $61.00 | $61.25 | $60.16 | $60.77 | +0.05% | 2,869,213 |
| Jan 22, 2026 | $60.95 | $61.54 | $60.15 | $60.74 | +0.53% | 2,844,168 |
| Jan 21, 2026 | $60.74 | $60.90 | $59.55 | $60.42 | +0.85% | 3,446,097 |
| Jan 20, 2026 | $61.17 | $61.79 | $59.82 | $59.91 | -3.97% | 4,614,892 |
| Jan 16, 2026 | $61.25 | $62.62 | $61.09 | $62.39 | +1.41% | 2,833,276 |
| Jan 15, 2026 | $61.60 | $62.06 | $61.34 | $61.52 | -0.16% | 3,473,631 |
| Jan 14, 2026 | $60.71 | $62.16 | $60.71 | $61.62 | +1.55% | 2,970,729 |
| Jan 13, 2026 | $60.00 | $60.78 | $59.68 | $60.68 | +1.15% | 1,899,507 |
| Jan 12, 2026 | $60.73 | $61.27 | $59.80 | $59.99 | -1.64% | 2,547,938 |
| Jan 9, 2026 | $59.97 | $61.31 | $59.92 | $60.99 | +2.32% | 2,581,028 |
| Jan 8, 2026 | $58.22 | $59.74 | $58.21 | $59.61 | +1.97% | 3,305,148 |
| Jan 7, 2026 | $59.74 | $60.12 | $58.44 | $58.46 | -3.39% | 2,993,279 |
| Jan 6, 2026 | $60.42 | $60.72 | $59.66 | $60.51 | -0.18% | 4,495,539 |
| Jan 5, 2026 | $60.83 | $60.85 | $59.02 | $60.62 | -0.51% | 4,281,441 |
| Jan 2, 2026 | $60.37 | $61.39 | $59.56 | $60.93 | +1.52% | 2,681,078 |
| Dec 31, 2025 | $60.36 | $60.66 | $60.00 | $60.02 | -0.55% | 3,306,487 |
| Dec 30, 2025 | $60.26 | $60.52 | $60.13 | $60.35 | +0.42% | 2,555,984 |
| Dec 29, 2025 | $59.60 | $60.47 | $59.53 | $60.10 | +0.99% | 3,454,031 |
| Dec 26, 2025 | $60.18 | $60.20 | $59.19 | $59.51 | -0.98% | 1,136,137 |
| Dec 24, 2025 | $60.32 | $60.40 | $59.88 | $60.10 | +0.07% | 1,380,432 |
| Dec 23, 2025 | $60.32 | $60.70 | $59.97 | $60.06 | -0.94% | 2,305,245 |
| Dec 22, 2025 | $60.10 | $60.65 | $59.50 | $60.63 | +0.88% | 2,866,717 |
| Dec 19, 2025 | $60.04 | $60.51 | $59.91 | $60.10 | -0.12% | 8,651,069 |
| Dec 18, 2025 | $59.64 | $60.21 | $59.57 | $60.17 | +1.06% | 3,127,581 |
| Dec 17, 2025 | $58.40 | $59.99 | $58.38 | $59.54 | +2.09% | 3,618,368 |
| Dec 16, 2025 | $59.26 | $59.39 | $57.92 | $58.32 | -1.30% | 2,914,433 |
| Dec 15, 2025 | $58.86 | $59.41 | $58.39 | $59.09 | +1.34% | 2,965,250 |
| Dec 12, 2025 | $58.62 | $59.20 | $58.01 | $58.31 | +0.66% | 2,976,370 |
| Dec 11, 2025 | $57.71 | $58.71 | $57.50 | $57.93 | +0.77% | 3,375,348 |
| Dec 10, 2025 | $56.59 | $57.75 | $56.56 | $57.49 | +1.52% | 3,577,113 |
| Dec 9, 2025 | $56.25 | $56.93 | $56.25 | $56.63 | +1.07% | 2,216,592 |
| Dec 8, 2025 | $58.31 | $58.31 | $55.84 | $56.03 | -3.55% | 4,162,451 |
| Dec 5, 2025 | $57.59 | $58.29 | $57.50 | $58.09 | +0.94% | 2,855,539 |
| Dec 4, 2025 | $57.35 | $58.33 | $56.94 | $57.55 | +0.44% | 2,451,951 |
| Dec 3, 2025 | $57.35 | $57.96 | $56.73 | $57.30 | +0.28% | 2,661,395 |
| Dec 2, 2025 | $58.47 | $58.54 | $57.12 | $57.14 | -1.70% | 3,498,488 |
| Dec 1, 2025 | $58.85 | $59.14 | $57.95 | $58.13 | -1.29% | 2,805,458 |
| Nov 28, 2025 | $59.29 | $59.47 | $58.77 | $58.89 | -0.37% | 1,203,100 |
| Nov 26, 2025 | $59.09 | $59.81 | $58.80 | $59.11 | +1.04% | 2,506,842 |
| Nov 25, 2025 | $59.45 | $59.79 | $58.43 | $58.50 | -1.15% | 2,580,952 |
| Nov 24, 2025 | $59.00 | $59.36 | $57.99 | $59.18 | +1.02% | 6,443,380 |
| Nov 21, 2025 | $58.72 | $59.77 | $58.30 | $58.58 | +0.86% | 5,169,914 |
| Nov 20, 2025 | $58.03 | $59.73 | $57.83 | $58.08 | +1.01% | 4,550,508 |
| Nov 19, 2025 | $58.60 | $59.13 | $57.13 | $57.50 | -1.57% | 3,040,617 |
| Nov 18, 2025 | $57.94 | $58.98 | $57.65 | $58.42 | +1.14% | 2,230,833 |
| Nov 17, 2025 | $58.06 | $58.69 | $56.86 | $57.76 | -1.62% | 3,328,636 |
| Nov 14, 2025 | $59.03 | $59.25 | $58.54 | $58.71 | -0.63% | 1,930,238 |
| Nov 13, 2025 | $58.39 | $59.34 | $58.39 | $59.08 | +0.54% | 2,283,709 |
| Nov 12, 2025 | $57.87 | $59.07 | $57.76 | $58.76 | +1.54% | 2,179,370 |
| Nov 11, 2025 | $57.76 | $58.27 | $57.68 | $57.87 | +0.92% | 2,617,583 |
| Nov 10, 2025 | $57.15 | $57.66 | $56.73 | $57.34 | +0.53% | 2,247,304 |
| Nov 7, 2025 | $56.37 | $57.11 | $56.21 | $57.04 | +0.85% | 2,242,816 |
| Nov 6, 2025 | $56.78 | $57.30 | $56.34 | $56.56 | -0.39% | 2,194,818 |
| Nov 5, 2025 | $56.20 | $57.19 | $56.00 | $56.78 | +1.94% | 4,493,335 |
| Nov 4, 2025 | $54.61 | $55.77 | $54.32 | $55.70 | +2.41% | 2,748,803 |
| Nov 3, 2025 | $55.16 | $55.16 | $53.56 | $54.39 | -1.79% | 4,115,087 |
| Oct 31, 2025 | $55.45 | $55.61 | $54.60 | $55.38 | -0.47% | 4,322,527 |
| Oct 30, 2025 | $55.07 | $55.82 | $54.77 | $55.64 | +0.45% | 2,974,315 |
| Oct 29, 2025 | $55.00 | $56.05 | $54.20 | $55.39 | -1.18% | 3,814,078 |
| Oct 28, 2025 | $56.63 | $56.64 | $55.72 | $56.05 | -1.51% | 3,445,625 |
| Oct 27, 2025 | $57.04 | $57.79 | $56.54 | $56.91 | -1.56% | 3,375,823 |
| Oct 24, 2025 | $57.49 | $57.93 | $57.29 | $57.81 | +0.94% | 1,722,244 |
| Oct 23, 2025 | $58.72 | $58.73 | $57.04 | $57.27 | -1.39% | 2,636,412 |
| Oct 22, 2025 | $58.30 | $58.56 | $57.78 | $58.08 | -0.48% | 2,043,233 |
| Oct 21, 2025 | $58.01 | $58.81 | $57.62 | $58.36 | +1.23% | 2,193,628 |
| Oct 20, 2025 | $57.18 | $57.76 | $56.72 | $57.65 | – | 2,705,446 |
Seasonality
EIX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.7% | 1.1% | 3.4% | 0.6% | -1.1% | -0.4% | 4.5% | -1.6% | -2.3% | 2.7% | 3.8% | -0.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.3% | 20.0% | -2.1% | -3.9% | 0.6% | 6.4% | -0.3% | -26.4% | -0.5% | 11.2% | ||
| 2025 | -31.6% | 0.8% | 8.2% | -7.8% | 4.0% | -7.3% | 2.6% | 7.7% | -1.5% | 1.7% | 6.3% | 1.9% |
| 2024 | -5.6% | 0.8% | 5.2% | 0.5% | 8.1% | -6.6% | 12.6% | 8.8% | 0.1% | -4.5% | 6.5% | -9.0% |
| 2023 | 8.3% | -3.9% | 7.8% | 4.3% | -8.3% | 2.9% | 4.7% | -4.3% | -7.0% | -0.4% | 6.2% | 7.9% |
| 2022 | -8.0% | 1.0% | 11.7% | -1.9% | 1.6% | -9.5% | 8.4% | 0.0% | -15.5% | 6.1% | 11.0% | -3.5% |
| 2021 | -7.4% | -7.2% | 9.7% | 1.5% | -6.0% | 3.5% | -4.7% | 6.1% | -3.0% | 13.4% | 3.7% | 5.6% |
| 2020 | 1.5% | -12.2% | -17.5% | 7.2% | -1.0% | -6.5% | 3.7% | -5.7% | -1.9% | 10.2% | 9.5% | 3.5% |
| 2019 | 0.4% | 5.1% | 4.4% | 3.0% | -6.9% | 13.5% | 11.6% | -3.0% | 5.2% | -16.6% | 9.9% | 10.1% |
| 2018 | -1.1% | -3.1% | 6.1% | 2.9% | -5.1% | 2.8% | 5.3% | -1.4% | 3.9% | 2.5% | -20.3% | 3.7% |
| 2017 | 1.2% | 9.4% | 0.5% | 0.5% | 2.0% | -3.5% | 0.6% | 1.9% | -3.1% | 3.6% | 1.7% | -21.4% |