Edison International
EIXNYSEUtilities● Active
$73.15
$-0.19(-0.25%)
Market Cap$28.1B
P/E Ratio—
52W High$76.22
52W Low$47.73
Edison International（EIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eix · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$88.77
Sep 4, 2024
-17.4% from here
5-Year Low5Y
$47.73
Jun 17, 2025
+53.6% from low
IPO Priceadj.
$6.25
May 3, 1973
+1.1K% since IPO
1 Year Ago
$49.42
Jun 9, 2025
+48.4% in 1Y
5 Years Ago
$56.79
Jun 8, 2021
+29.1% in 5Y
10 Years Ago
$72.90
Jun 8, 2016
+0.6% in 10Y
Historical Price Data · EIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $72.00 | $73.83 | $71.97 | $73.33 | $73.33 | 2.5M | +1.85% |
| Jun 4, 2026 | $71.36 | $72.09 | $71.07 | $71.81 | $71.81 | 2.6M | +0.63% |
| Jun 3, 2026 | $70.97 | $72.61 | $70.75 | $70.86 | $70.86 | 3.4M | -0.15% |
| Jun 2, 2026 | $69.56 | $71.19 | $69.34 | $70.92 | $70.92 | 2.0M | +1.96% |
| Jun 1, 2026 | $69.00 | $69.88 | $68.85 | $69.09 | $69.09 | 2.2M | +0.13% |
| May 29, 2026 | $70.53 | $70.54 | $68.93 | $69.94 | $69.94 | 5.1M | -0.84% |
| May 28, 2026 | $71.66 | $71.74 | $70.21 | $70.28 | $70.28 | 2.2M | -1.93% |
| May 27, 2026 | $71.20 | $71.95 | $70.68 | $71.66 | $71.66 | 1.8M | +0.65% |
| May 26, 2026 | $71.63 | $71.99 | $70.79 | $71.24 | $71.24 | 1.9M | -0.54% |
| May 22, 2026 | $70.82 | $71.49 | $70.13 | $71.18 | $71.18 | 1.8M | +0.51% |
| May 21, 2026 | $69.70 | $70.76 | $69.10 | $70.32 | $70.32 | 2.8M | +0.89% |
| May 20, 2026 | $71.22 | $71.23 | $69.65 | $69.74 | $69.74 | 2.6M | -2.08% |
| May 19, 2026 | $68.24 | $70.73 | $67.74 | $70.68 | $70.68 | 3.4M | +3.58% |
| May 18, 2026 | $69.39 | $70.08 | $65.02 | $68.44 | $68.44 | 6.2M | -1.37% |
| May 15, 2026 | $70.34 | $70.34 | $68.57 | $69.16 | $69.16 | 2.7M | -1.68% |
| May 14, 2026 | $70.93 | $70.98 | $70.01 | $70.73 | $70.73 | 2.0M | -0.28% |
| May 13, 2026 | $71.21 | $71.21 | $70.14 | $70.62 | $70.62 | 2.0M | -0.83% |
| May 12, 2026 | $70.79 | $71.82 | $70.26 | $71.27 | $71.27 | 2.7M | +0.68% |
| May 11, 2026 | $69.62 | $70.91 | $69.38 | $70.58 | $70.58 | 2.6M | +1.38% |
| May 8, 2026 | $69.35 | $69.58 | $68.69 | $68.95 | $68.95 | 1.9M | -0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EIX
Jan 1 → Dec 31 · 6 years2026+21.5%$60.37 → $73.33
+21.5%
2025-25.7%$80.76 → $60.02
-25.7%
2024+12.1%$71.25 → $79.84
+12.1%
2023+11.7%$64.01 → $71.49
+11.7%
2022-6.9%$68.34 → $63.62
-6.9%
2021+19.9%$56.90 → $68.25
+19.9%
Best Year2026 · +21.5%
Worst Year2025 · -25.7%
Positive Years4 / 6
Avg Annual Return+5.4%
6Y Total Return+28.9%
6Y CAGR~+4.3% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in EIX?
If you invested $1,000 in EIX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,006
Total Return+0.6%
CAGR~+0.1% / yr
Profit+$6
Based on Jun 8, 2016 · $72.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Edison International（EIX）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EIX 历史股价FMP 日线复权 OHLCV