Edison

EIX
🏛️ usa →
55.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 64.45 64.52 62.72 63.62 1.5M
2022-12-29 64.43 64.91 64.24 64.40 1.4M
2022-12-28 65.96 66.17 64.88 65.02 1.2M
2022-12-27 65.40 66.09 64.94 65.82 1.1M
2022-12-23 64.43 65.25 64.23 65.18 1.0M
2022-12-22 64.77 64.89 63.37 64.50 1.6M
2022-12-21 65.23 65.56 64.77 65.22 1.4M
2022-12-20 65.04 65.10 64.19 64.88 1.3M
2022-12-19 65.00 65.78 64.34 64.95 1.4M
2022-12-16 66.06 66.25 64.35 65.10 4.6M
2022-12-15 67.16 67.27 66.00 66.73 1.9M
2022-12-14 68.03 68.96 67.39 67.65 1.7M
2022-12-13 68.49 69.05 66.83 67.87 1.7M
2022-12-12 66.29 67.65 65.74 67.42 1.9M
2022-12-09 65.39 66.67 65.29 65.79 1.5M
2022-12-08 65.40 65.64 65.19 65.40 1.8M
2022-12-07 65.94 66.44 65.23 65.37 1.8M
2022-12-06 65.04 66.06 65.00 66.02 1.8M
2022-12-05 64.76 65.43 64.70 65.12 1.3M
2022-12-02 64.72 65.50 64.53 65.37 1.7M
2022-12-01 67.01 67.10 65.45 65.52 2.8M
2022-11-30 63.39 66.72 63.14 66.66 5.9M
2022-11-29 63.14 63.71 62.58 63.51 2.2M
2022-11-28 63.64 64.00 63.18 63.39 2.6M
2022-11-25 64.03 64.43 63.81 64.23 0.6M
2022-11-23 62.32 63.75 62.32 63.73 1.7M
2022-11-22 62.56 63.60 62.00 62.43 1.1M
2022-11-21 61.61 62.39 61.52 61.96 1.2M
2022-11-18 60.58 62.06 60.58 61.72 1.7M
2022-11-17 60.30 60.46 59.30 59.84 1.3M
2022-11-16 60.59 61.37 60.56 61.03 1.4M
2022-11-15 60.64 61.44 59.88 60.67 2.2M
2022-11-14 59.97 60.54 59.73 59.92 1.9M
2022-11-11 60.38 60.47 59.22 59.87 1.3M
2022-11-10 59.31 60.44 58.50 60.29 2.0M
2022-11-09 57.80 58.18 57.26 57.31 1.2M
2022-11-08 58.07 58.54 57.38 58.01 1.5M
2022-11-07 58.78 58.92 56.67 57.75 1.8M
2022-11-04 58.80 59.76 58.16 59.03 1.4M
2022-11-03 58.31 59.09 57.79 58.45 1.7M
2022-11-02 59.47 60.52 58.19 58.76 3.3M
2022-11-01 60.80 60.80 59.73 60.51 1.7M
2022-10-31 59.82 60.43 59.24 60.04 2.3M
2022-10-28 58.66 60.29 58.66 60.23 2.0M
2022-10-27 57.61 58.68 57.47 58.38 2.3M
2022-10-26 57.26 57.55 56.52 56.88 1.6M
2022-10-25 55.62 57.20 55.55 56.85 3.8M
2022-10-24 56.00 56.50 55.30 55.77 1.6M
2022-10-21 55.07 56.00 54.73 55.64 1.4M
2022-10-20 56.75 56.75 54.68 54.94 1.3M
2022-10-19 56.56 57.21 56.18 56.74 1.4M
2022-10-18 57.83 58.18 56.86 57.42 1.8M
2022-10-17 55.94 57.28 55.94 57.12 2.0M
2022-10-14 57.45 57.71 54.94 55.03 2.8M
2022-10-13 55.00 57.21 54.45 56.90 1.9M
2022-10-12 57.15 57.43 55.51 55.56 1.8M
2022-10-11 57.62 58.37 57.10 57.46 1.3M
2022-10-10 58.87 59.53 57.83 57.85 1.6M
2022-10-07 58.63 58.94 57.94 58.63 2.8M
2022-10-06 59.95 60.00 58.25 58.65 2.9M
2022-10-05 59.93 60.68 59.17 60.09 2.2M
2022-10-04 59.34 60.94 59.22 60.83 2.9M
2022-10-03 57.81 59.66 57.33 59.40 3.1M
2022-09-30 57.82 58.01 56.56 56.58 6.3M
2022-09-29 60.44 60.49 57.40 57.46 2.6M
2022-09-28 62.15 62.32 61.07 61.31 4.0M
2022-09-27 63.49 64.07 61.29 61.37 2.2M
2022-09-26 64.76 64.92 62.52 63.17 1.7M
2022-09-23 65.00 65.14 63.46 64.86 1.3M
2022-09-22 66.20 66.58 65.51 65.80 1.5M
2022-09-21 68.13 68.38 66.20 66.21 1.4M
2022-09-20 67.90 68.10 66.95 67.71 1.2M
2022-09-19 67.30 68.49 67.01 68.37 1.2M
2022-09-16 68.42 68.45 66.98 67.52 2.9M
2022-09-15 69.24 69.33 68.13 68.30 2.1M
2022-09-14 69.17 69.81 68.95 69.49 1.9M
2022-09-13 70.35 70.64 68.43 68.90 1.6M
2022-09-12 69.18 71.20 69.18 71.12 1.8M
2022-09-09 69.08 69.54 68.13 69.10 1.3M
2022-09-08 67.90 68.68 67.55 68.53 1.4M
2022-09-07 66.02 68.16 66.02 68.03 2.2M
2022-09-06 67.16 67.50 65.24 65.87 3.2M
2022-09-02 68.56 69.26 67.78 67.96 1.3M
2022-09-01 67.76 68.55 67.04 68.27 1.7M
2022-08-31 68.74 69.37 67.74 67.77 2.0M
2022-08-30 69.59 69.79 68.40 68.82 1.1M
2022-08-29 68.84 70.07 68.20 69.65 0.9M
2022-08-26 70.20 70.51 69.18 69.27 1.0M
2022-08-25 69.42 70.11 68.79 70.09 1.2M
2022-08-24 69.07 69.26 68.36 69.16 1.1M
2022-08-23 70.28 70.28 69.14 69.36 1.2M
2022-08-22 71.03 71.10 70.07 70.23 0.9M
2022-08-19 71.71 71.86 71.15 71.54 1.2M
2022-08-18 72.16 72.57 71.55 71.79 1.4M
2022-08-17 71.44 72.14 71.14 72.06 1.7M
2022-08-16 71.40 71.94 71.23 71.81 1.1M
2022-08-15 70.52 71.53 70.37 71.40 1.0M
2022-08-12 69.56 70.84 69.35 70.75 1.7M
2022-08-11 68.22 69.27 67.67 69.00 1.8M
2022-08-10 68.56 68.64 67.58 68.11 1.4M
2022-08-09 68.01 68.24 67.62 68.11 1.6M
2022-08-08 68.70 69.25 67.28 67.70 1.5M
2022-08-05 68.85 69.16 68.10 68.26 2.4M
2022-08-04 69.27 69.41 68.76 68.95 1.5M
2022-08-03 68.68 69.61 67.72 69.30 1.9M
2022-08-02 67.21 69.38 67.01 68.62 3.0M
2022-08-01 67.49 67.76 66.45 66.99 1.6M
2022-07-29 66.89 67.87 66.07 67.77 3.1M
2022-07-28 64.10 65.83 63.65 65.49 1.6M
2022-07-27 63.16 63.56 62.69 63.39 2.1M
2022-07-26 62.82 63.40 62.79 63.22 2.0M
2022-07-25 61.20 62.76 61.17 62.75 1.1M
2022-07-22 61.27 61.68 60.92 61.33 0.8M
2022-07-21 60.79 60.92 60.15 60.76 1.0M
2022-07-20 61.66 61.93 60.61 60.86 1.8M
2022-07-19 61.42 62.15 61.11 61.64 1.4M
2022-07-18 61.40 61.74 60.79 60.98 1.1M
2022-07-15 61.83 61.83 60.75 61.56 1.1M
2022-07-14 59.87 61.41 59.73 61.29 1.9M
2022-07-13 61.60 62.94 61.42 62.20 1.3M
2022-07-12 62.06 63.10 61.95 62.28 0.7M
2022-07-11 62.22 62.87 61.76 62.50 0.8M
2022-07-08 62.85 62.88 62.07 62.47 0.9M
2022-07-07 62.61 63.28 62.43 62.72 1.7M
2022-07-06 62.10 62.95 61.50 62.25 1.2M
2022-07-05 63.39 63.49 60.33 61.69 1.8M
2022-07-01 62.74 63.84 62.53 63.75 1.8M
2022-06-30 62.48 63.75 62.09 63.24 2.2M
2022-06-29 62.67 62.90 61.98 62.86 1.0M
2022-06-28 63.66 64.02 62.30 62.39 1.7M
2022-06-27 62.70 63.51 62.44 63.27 1.5M
2022-06-24 60.98 62.96 60.85 62.79 1.7M
2022-06-23 60.29 60.95 60.28 60.72 1.4M
2022-06-22 59.77 60.74 59.56 60.12 1.4M
2022-06-21 59.18 60.65 59.06 60.28 1.8M
2022-06-17 60.61 60.86 58.60 58.92 3.9M
2022-06-16 60.19 60.47 59.11 60.33 2.2M
2022-06-15 61.45 62.13 60.24 61.13 1.9M
2022-06-14 62.78 62.80 60.22 60.98 2.0M
2022-06-13 65.73 66.22 62.05 62.38 2.6M
2022-06-10 65.84 67.52 65.61 66.98 1.6M
2022-06-09 69.54 70.22 66.65 66.74 1.4M
2022-06-08 69.76 70.18 68.92 69.13 1.2M
2022-06-07 69.31 70.26 69.01 70.23 1.6M
2022-06-06 69.71 69.98 69.19 69.40 1.2M
2022-06-03 70.00 70.46 69.66 69.78 1.4M
2022-06-02 70.07 70.49 68.39 70.36 1.5M
2022-06-01 70.23 70.28 68.58 69.73 2.1M
2022-05-31 69.44 70.15 68.81 69.91 3.7M
2022-05-27 68.81 70.62 68.80 70.06 2.3M
2022-05-26 68.78 69.72 68.61 69.03 2.1M
2022-05-25 68.04 68.48 67.56 68.42 1.4M
2022-05-24 66.55 68.11 66.05 68.08 1.3M
2022-05-23 66.59 67.12 65.92 66.45 1.3M
2022-05-20 65.71 66.12 64.81 65.85 1.9M
2022-05-19 65.77 66.02 64.56 65.85 2.0M
2022-05-18 66.76 67.04 65.68 65.83 1.5M
2022-05-17 67.02 67.02 65.76 66.66 2.1M
2022-05-16 65.93 67.03 65.54 66.59 2.5M
2022-05-13 65.67 65.85 64.77 65.46 3.0M
2022-05-12 66.05 67.32 64.33 64.86 4.5M
2022-05-11 67.64 69.39 67.50 68.42 1.7M
2022-05-10 69.36 70.67 66.82 67.49 2.7M
2022-05-09 70.06 70.80 69.14 70.06 2.6M
2022-05-06 68.63 70.47 68.63 70.30 1.6M
2022-05-05 70.24 70.68 68.22 68.82 1.3M
2022-05-04 68.26 70.59 68.26 70.36 2.0M
2022-05-03 68.53 69.71 68.07 68.42 2.1M
2022-05-02 69.25 69.62 67.26 67.91 2.1M
2022-04-29 70.61 70.65 68.69 68.79 2.6M
2022-04-28 70.79 71.40 70.13 70.80 1.4M
2022-04-27 70.46 71.06 69.82 70.41 1.6M
2022-04-26 70.89 71.66 70.15 70.23 1.5M
2022-04-25 71.87 72.00 69.98 71.27 1.7M
2022-04-22 72.61 72.69 71.54 71.62 1.3M
2022-04-21 72.56 73.32 72.27 72.71 1.1M
2022-04-20 72.52 73.07 72.37 72.75 1.2M
2022-04-19 71.89 72.33 71.70 71.81 1.2M
2022-04-18 72.09 72.45 71.43 71.75 0.9M
2022-04-14 72.49 72.64 71.81 71.84 1.0M
2022-04-13 71.89 72.62 71.43 72.46 2.1M
2022-04-12 70.85 72.02 70.57 71.88 1.6M
2022-04-11 72.03 72.03 70.65 70.80 2.2M
2022-04-08 71.26 72.03 70.74 71.95 2.3M
2022-04-07 71.45 71.45 70.17 70.69 1.7M
2022-04-06 70.39 71.56 70.04 71.54 1.8M
2022-04-05 70.97 71.94 70.05 70.29 1.6M
2022-04-04 70.66 70.86 69.78 70.80 1.4M
2022-04-01 70.25 71.07 69.38 71.04 1.9M
2022-03-31 69.15 70.39 68.95 70.10 3.2M
2022-03-30 69.30 69.47 68.87 69.46 1.3M
2022-03-29 69.38 69.75 68.66 69.73 1.2M
2022-03-28 68.81 69.22 68.37 69.21 1.3M
2022-03-25 67.24 68.91 66.98 68.79 2.2M
2022-03-24 66.69 67.47 66.53 66.96 2.9M
2022-03-23 65.95 66.73 65.74 66.60 2.7M
2022-03-22 65.85 66.28 65.35 65.94 2.2M
2022-03-21 64.91 65.53 64.67 65.44 1.4M
2022-03-18 65.95 66.29 64.54 64.65 5.1M
2022-03-17 66.30 66.84 65.92 66.19 1.4M
2022-03-16 66.25 66.79 65.41 66.31 1.9M
2022-03-15 65.27 66.19 64.94 66.13 1.4M
2022-03-14 65.53 65.81 64.34 64.62 1.3M
2022-03-11 65.77 66.18 64.71 64.79 1.1M
2022-03-10 65.14 65.94 65.13 65.76 0.9M
2022-03-09 65.80 66.27 65.42 65.47 1.6M
2022-03-08 66.36 66.56 65.15 65.17 1.4M
2022-03-07 65.75 66.46 65.12 66.19 1.7M
2022-03-04 65.00 65.66 64.44 65.59 2.0M
2022-03-03 64.72 65.47 64.63 65.25 2.6M
2022-03-02 63.95 65.19 63.71 64.49 2.4M
2022-03-01 63.40 64.32 62.88 63.65 2.2M
2022-02-28 62.25 63.71 61.97 63.42 2.9M
2022-02-25 59.75 62.55 59.50 62.35 2.5M
2022-02-24 58.78 59.22 57.86 59.16 1.9M
2022-02-23 60.05 60.39 58.98 59.02 1.2M
2022-02-22 60.14 60.68 59.67 60.08 1.9M
2022-02-18 60.08 60.48 59.75 59.94 4.3M
2022-02-17 59.93 60.58 59.56 60.25 1.9M
2022-02-16 59.92 60.37 59.39 59.92 1.8M
2022-02-15 60.36 60.62 59.42 59.84 1.9M
2022-02-14 60.35 60.46 59.37 60.06 1.5M
2022-02-11 60.72 61.45 60.06 60.25 1.5M
2022-02-10 61.22 61.72 60.34 60.57 2.7M
2022-02-09 61.89 62.14 61.54 61.77 1.2M
2022-02-08 61.91 62.07 61.31 61.54 1.8M
2022-02-07 61.06 61.71 60.95 61.56 1.6M
2022-02-04 60.88 61.65 60.36 61.16 1.6M
2022-02-03 61.82 62.14 61.39 61.39 1.5M
2022-02-02 61.60 62.12 61.53 61.91 2.2M
2022-02-01 62.91 63.48 61.32 61.67 3.1M
2022-01-31 61.73 63.02 61.50 62.79 5.7M
2022-01-28 61.24 62.41 61.18 62.02 2.7M
2022-01-27 62.63 62.99 61.24 61.50 1.8M
2022-01-26 62.03 62.94 61.53 62.11 1.9M
2022-01-25 61.48 62.22 61.15 61.77 2.2M
2022-01-24 62.55 62.90 60.68 62.27 2.9M
2022-01-21 63.69 63.69 62.82 62.98 1.8M
2022-01-20 63.63 64.44 63.20 63.38 1.8M
2022-01-19 63.70 64.44 63.49 63.50 1.9M
2022-01-18 63.45 64.26 62.67 63.75 2.9M
2022-01-14 63.83 64.25 62.95 63.75 2.6M
2022-01-13 64.30 64.72 63.92 64.07 2.9M
2022-01-12 64.00 64.83 63.77 64.43 2.1M
2022-01-11 65.62 65.83 64.24 64.36 1.8M
2022-01-10 65.00 65.69 64.61 65.64 2.7M
2022-01-07 64.43 65.67 63.88 65.00 3.7M
2022-01-06 65.13 65.64 64.45 64.62 2.5M
2022-01-05 66.47 66.55 65.10 65.20 3.3M
2022-01-04 67.52 68.01 66.60 66.67 2.4M
2022-01-03 68.34 68.34 66.55 67.51 1.6M