EIX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.1 |
| 2017 | 0.26 |
| 2017 | -0.58 |
| 2017 | -0.11 |
| 2017 | 0.35 |
| 2017 | 3.27 |
| 2017 | 1.52 |
| 2017 | 3.72 |
| 2017 | 0.71 |
| 2017 | -0.74 |
| 2017 | 1.08 |
| 2017 | 1.27 |
| 2017 | -1.69 |
| 2017 | 0.79 |
| 2017 | 0.1 |
| 2017 | 0.04 |
| 2017 | -0.68 |
| 2017 | -0.55 |
| 2017 |
In the last 52 weeks, EIX increased in 30 and decreased in 21. The average return for this period was -0.29%, while the median return was +0.34%. Maximum gain was +8.63% on 2025-10-17 and maximum loss was -18.55% on 2025-01-10.
Total : 52 Weeks
In the last 52 weeks, EIX increased in 30 and decreased in 21. The average return for this period was -0.29%, while the median return was +0.34%. Maximum gain was +8.63% on 2025-10-17 and maximum loss was -18.55% on 2025-01-10.
In the last 52 weeks, EIX increased in 30 and decreased in 21. The average return for this period was -0.29%, while the median return was +0.34%. Maximum gain was +8.63% on 2025-10-17 and maximum loss was -18.55% on 2025-01-10.
| 2025-12-26 | 60.1 | 59.5 | -1.0% |
| 2025-12-19 | 58.9 | 60.1 | +2.1% |
| 2025-12-12 | 58.3 | 58.3 | 0.0% |
| 2025-12-05 | 58.9 | 58.1 | -1.3% |
| 2025-11-28 | 59.0 | 58.9 | -0.2% |
| 2025-11-21 | 58.1 | 58.6 | +0.9% |
| 2025-11-14 | 57.2 | 58.7 | +2.7% |
| 2025-11-07 | 55.2 | 57.0 | +3.4% |
| 2025-10-31 | 57.0 | 55.4 | -2.9% |
| 2025-10-24 | 57.2 | 57.8 | +1.1% |
| 2025-10-17 | 52.2 | 56.7 | +8.6% |
| 2025-10-10 | 55.3 | 52.1 | -5.8% |
| 2025-10-03 | 55.2 | 55.3 | +0.2% |
| 2025-09-26 | 55.5 | 55.0 | -0.8% |
| 2025-09-19 | 56.7 | 55.6 | -1.9% |
| 2025-09-12 | 54.5 | 56.2 | +3.2% |
| 2025-09-05 | 55.5 | 54.5 | -1.9% |
| 2025-08-29 | 55.2 | 56.1 | +1.7% |
| 2025-08-22 | 55.7 | 55.6 | -0.2% |
| 2025-08-15 | 54.0 | 55.5 | +2.8% |
| 2025-08-08 | 52.7 | 53.8 | +2.1% |
| 2025-08-01 | 52.8 | 53.1 | +0.7% |
| 2025-07-25 | 51.4 | 53.0 | +3.1% |
| 2025-07-18 | 50.9 | 51.1 | +0.4% |
| 2025-07-11 | 51.3 | 51.1 | -0.5% |
| 2025-07-03 | 51.0 | 52.6 | +3.1% |
| 2025-06-27 | 49.7 | 51.0 | +2.7% |
| 2025-06-20 | 48.8 | 49.7 | +1.8% |
| 2025-06-13 | 53.1 | 48.3 | -9.0% |
| 2025-06-06 | 55.4 | 53.8 | -3.0% |
| -1.44 |
| 2017 | -0.61 |
| 2017 | 2.62 |
| 2017 | 2.65 |
| 2017 | -0.65 |
| 2017 | 1.13 |
| 2017 | -2.79 |
| 2017 | -2.32 |
| 2017 | -2 |
| 2017 | 0.62 |
| 2017 | 2.05 |
| 2017 | -0.86 |
| 2017 | 1.98 |
| 2017 | 0.37 |
| 2017 | -0.6 |
| 2017 | 2.25 |
| 2017 | -1.28 |
| 2017 | 0.85 |
| 2017 | 0.56 |
| 2017 | -3.54 |
| 2017 | -1.48 |
| 2017 | 0.23 |
| 2017 | 0.26 |
| 2017 | 2.18 |
| 2017 | -0.46 |
| 2017 | 0.23 |
| 2017 | 0.62 |
| 2017 | 0.89 |
| 2017 | -0.36 |
| 2017 | 0.17 |
| 2017 | -11.07 |
| 2017 | -2.76 |
| 2017 | -6.84 |
| 2017 | -3.08 |
| 2018 | -1.02 |
| 2018 | -2.37 |
| 2018 | 0.99 |
| 2018 | 0.18 |
| 2018 | -0.92 |
| 2018 | -4.07 |
| 2018 | 3.39 |
| 2018 | 2.24 |
| 2018 | -4 |
| 2018 | -0.05 |
| 2018 | 9.9 |
| 2018 | -4.49 |
| 2018 | 2 |
| 2018 | -0.64 |
| 2018 | 0.33 |
| 2018 | 0.77 |
| 2018 | 2.52 |
| 2018 | -3.5 |
| 2018 | -1.98 |
| 2018 | -1.5 |
| 2018 | 2.54 |
| 2018 | -2.83 |
| 2018 | -2.42 |
| 2018 | 2.63 |
| 2018 | 2.51 |
| 2018 | 2.56 |
| 2018 | 4.78 |
| 2018 | -0.94 |
| 2018 | -0.55 |
| 2018 | 2.09 |
| 2018 | 0.71 |
| 2018 | -0.73 |
| 2018 | 4.88 |
| 2018 | -3.55 |
| 2018 | -3.3 |
| 2018 | 1.23 |
| 2018 | 2.02 |
| 2018 | -0.04 |
| 2018 | -0.54 |
| 2018 | 2.27 |
| 2018 | -1.35 |
| 2018 | 2.22 |
| 2018 | -2.99 |
| 2018 | -0.7 |
| 2018 | -10.58 |
| 2018 | -0.69 |
| 2018 | -0.97 |
| 2018 | 4.18 |
| 2018 | 5.9 |
| 2018 | 2.56 |
| 2018 | -5.39 |
| 2018 | 2.21 |
| 2019 | 2.15 |
| 2019 | 4.97 |
| 2019 | -4.85 |
| 2019 | 1.17 |
| 2019 | 2.11 |
| 2019 | 3.02 |
| 2019 | 5.03 |
| 2019 | 1.22 |
| 2019 | -0.49 |
| 2019 | 0.5 |
| 2019 | 2.72 |
| 2019 | 1.17 |
| 2019 | -4.31 |
| 2019 | 2.94 |
| 2019 | 4.94 |
| 2019 | -6.02 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 75.4 | 77.01 | 75.12 | 75.97 | — |
| 2026-07-10 | 75.11 | 75.43 | 74.51 | 75.2 | — |
| 2026-07-09 | 75.09 | 75.5 | 74.3 | 74.64 | — |
| 2026-07-08 | 75.98 | 76.08 | 74.64 | 74.78 | — |
| 2026-07-07 | 73.96 | 76.39 | 73.96 | 75.74 | — |
| 2026-07-06 | 75.7 | 76.19 | 74.14 | 74.84 | — |
| 2026-07-02 | 74.4 | 75.79 | 74 | 75.66 | — |
| 2026-07-01 | 74.1 | 74.4 | 73.19 | 73.5 | — |
| 2026-06-30 | 75.16 | 75.7 | 74.11 | 74.45 | — |
| 2026-06-29 | 75.63 | 75.9 | 75.17 | 75.46 | — |
| 2026-06-26 | 75.13 | 75.73 | 74.68 | 75.67 | — |
| 2026-06-25 | 74.62 | 75.32 | 74.11 | 74.75 | — |
| 2026-06-24 | 73.09 | 74.26 | 73.09 | 74.22 | — |
| 2026-06-23 | 71.88 | 73.17 | 71.62 | 72.94 | — |
| 2026-06-22 | 71.82 | 72.54 | 71.64 | 72.2 | — |
| 2026-06-18 | 70.87 | 72.54 | 71.19 | 71.89 | — |
| 2026-06-17 | 71.8 | 72.25 | 70.54 | 70.9 | — |
| 2026-06-16 | 72.17 | 73.27 | 72 | 72.06 | — |
| 2026-06-15 | 72.19 | 72.72 | 71.75 | 72.14 | — |
| 2026-06-12 | 72.55 | 73.31 | 72.18 | 72.95 | — |
| 2026-06-11 | 72 | 72.96 | 71.53 | 72.34 | — |
| 2026-06-10 | 71.89 | 72.01 | 71.13 | 71.5 | — |
| 2026-06-09 | 71.3 | 71.64 | 70.68 | 71.26 | — |
| 2026-06-05 | 72 | 73.83 | 71.98 | 73.33 | — |
| 2026-06-04 | 71.36 | 72.09 | 71.07 | 71.81 | — |
| 2026-06-03 | 70.97 | 72.61 | 70.75 | 70.86 | — |
| 2026-06-02 | 69.56 | 71.19 | 69.34 | 70.92 | — |
| 2026-06-01 | 69 | 69.87 | 68.85 | 69.09 | — |
| 2026-05-29 | 70.53 | 70.53 | 68.93 | 69.94 | — |
| 2026-05-28 | 71.66 | 71.74 | 70.21 | 70.28 | — |
| 2026-05-27 | 71.2 | 71.95 | 70.68 | 71.66 | — |
| 2026-05-22 | 70.82 | 71.49 | 70.13 | 71.18 | — |
| 2026-05-21 | 69.7 | 70.76 | 69.1 | 70.32 | — |
| 2026-05-20 | 71.22 | 71.23 | 69.65 | 69.74 | — |
| 2026-05-19 | 68.24 | 70.72 | 67.74 | 70.68 | — |
| 2026-05-18 | 69.39 | 70.07 | 65.03 | 68.44 | — |
| 2026-05-15 | 70.34 | 70.22 | 68.57 | 69.16 | — |
| 2026-05-14 | 70.93 | 70.98 | 70.01 | 70.73 | — |
| 2026-05-13 | 71.21 | 71.21 | 70.14 | 70.62 | — |
| 2026-05-12 | 70.79 | 71.82 | 70.27 | 71.27 | — |
| 2026-05-11 | 69.62 | 70.91 | 69.4 | 70.58 | — |
| 2026-05-08 | 69.35 | 69.57 | 68.68 | 68.95 | — |
| 2026-05-07 | 68.33 | 69.15 | 67.6 | 68.57 | — |
| 2026-05-06 | 69.34 | 69.56 | 68.29 | 68.8 | — |
| 2026-05-05 | 69.09 | 69.86 | 68.62 | 68.87 | — |
| 2026-05-04 | 69.33 | 70.34 | 68.27 | 69 | — |
| 2026-05-01 | 69.51 | 70.22 | 69.04 | 69.88 | — |
| 2026-04-30 | 68.14 | 70.02 | 67.92 | 69.49 | — |
| 2026-04-29 | 66.57 | 68.63 | 66.3 | 67.94 | — |
| 2026-04-28 | 69.25 | 69.37 | 67.83 | 67.94 | — |
| 2026-04-27 | 69.2 | 69.79 | 68.14 | 68.57 | — |
| 2026-04-24 | 69.79 | 70.14 | 68.81 | 68.86 | — |
| 2026-04-23 | 70.33 | 71 | 69.95 | 70.34 | — |
| 2026-04-22 | 70.72 | 71.21 | 69.28 | 69.38 | — |
| 2026-04-21 | 70.78 | 71.21 | 69.55 | 69.73 | — |
| 2026-04-20 | 69.97 | 71.49 | 69.93 | 70.58 | — |
| 2026-04-17 | 71.04 | 71.5 | 69.91 | 70.75 | — |
| 2026-04-16 | 71.46 | 72.07 | 70.78 | 71.6 | — |
| 2026-04-15 | 72.4 | 72.4 | 70.88 | 71.35 | — |
| 2026-04-14 | 72.06 | 72.64 | 71.23 | 72.37 | — |
| 2026-04-13 | 75.45 | 75.45 | 71.57 | 72.39 | — |
| 2026-04-10 | 75.81 | 76.15 | 75.51 | 75.72 | — |
| 2026-04-09 | 74.19 | 76.18 | 73.86 | 75.82 | — |
| 2026-04-08 | 72.96 | 74.39 | 72.51 | 74.35 | — |
| 2026-04-07 | 72.2 | 72.8 | 71.7 | 72.61 | — |
| 2026-04-06 | 72.77 | 73.62 | 72.77 | 73.59 | — |
| 2026-04-02 | 73.48 | 74.2 | 73.01 | 73.46 | — |
| 2026-04-01 | 73.2 | 73.9 | 72.67 | 73.58 | — |
| 2026-03-31 | 72.64 | 73.28 | 71.66 | 73.18 | — |
| 2026-03-30 | 71.5 | 72.69 | 70.82 | 71.84 | — |
| 2026-03-27 | 70.83 | 71.45 | 69.95 | 70.3 | — |
| 2026-03-26 | 70.53 | 71.74 | 70.49 | 70.77 | — |
| 2026-03-25 | 71.91 | 72.12 | 71.17 | 71.19 | — |
| 2026-03-24 | 70.23 | 71.86 | 70.04 | 71.28 | — |
| 2026-03-23 | 71.63 | 71.38 | 69.96 | 70.67 | — |
| 2026-03-20 | 72.2 | 72.38 | 68.88 | 69.75 | — |
| 2026-03-19 | 72.38 | 72.78 | 71.29 | 71.89 | — |
| 2026-03-18 | 72.28 | 72.98 | 72.09 | 72.66 | — |
| 2026-03-17 | 73.9 | 73.91 | 72.53 | 72.92 | — |
| 2026-03-16 | 72.5 | 73.04 | 71.59 | 72.97 | — |
| 2026-03-13 | 72.05 | 72.43 | 71.45 | 71.73 | — |
| 2026-03-12 | 70.99 | 71.98 | 70.61 | 70.96 | — |
| 2026-03-11 | 71.07 | 72.21 | 70.97 | 71.53 | — |
| 2026-03-10 | 70.53 | 72.14 | 70.06 | 71.08 | — |
| 2026-03-09 | 71.38 | 71.49 | 68.77 | 70.73 | — |
| 2026-03-06 | 70.82 | 72.6 | 70.39 | 71.76 | — |
| 2026-03-05 | 72.63 | 72.65 | 70.36 | 71.22 | — |
| 2026-03-04 | 74.23 | 74.64 | 73.61 | 73.89 | — |
| 2026-03-03 | 73.03 | 74.32 | 71.9 | 73.86 | — |
| 2026-03-02 | 74.54 | 74.74 | 73.69 | 74.42 | — |
| 2026-02-27 | 74.61 | 75.33 | 74.21 | 74.74 | — |
| 2026-02-26 | 74.92 | 75.45 | 73.97 | 74.37 | — |
| 2026-02-25 | 75.07 | 75.49 | 73.55 | 75.2 | — |
| 2026-02-25 | 75.07 | 75.49 | 73.55 | 75.2 | — |
| 2026-02-25 | 75.07 | 75.49 | 73.55 | 75.2 | — |
| 2026-02-24 | 74.7 | 75.5 | 74.05 | 75.24 | — |
| 2026-02-23 | 73.69 | 74.81 | 73.21 | 74.65 | — |
| 2026-02-20 | 73.03 | 73.9 | 72.17 | 73.74 | — |
| 2026-02-19 | 71 | 73.21 | 70.21 | 72.66 | — |
| 2026-02-18 | 71.63 | 71.85 | 69.56 | 69.7 | — |
| 2026-02-17 | 72.34 | 72.68 | 71.26 | 71.42 | — |
| 2026-02-13 | 68.29 | 71.61 | 68.1 | 71.46 | — |
| 2026-02-12 | 67.26 | 69.63 | 67.26 | 69.08 | — |
| 2026-02-11 | 65.73 | 67.21 | 65.39 | 67.06 | — |
| 2026-02-10 | 64 | 65.82 | 63.9 | 65.46 | — |
| 2026-02-09 | 63.71 | 64.13 | 63.13 | 63.79 | — |
| 2026-02-06 | 64.22 | 64.68 | 63.18 | 64.01 | — |
| 2026-02-05 | 63.63 | 63.98 | 62.88 | 63.71 | — |
| 2026-02-04 | 62.01 | 64 | 61.81 | 63.46 | — |
| 2026-02-03 | 60.76 | 61.91 | 60.75 | 61.48 | — |
| 2026-02-02 | 62.13 | 62.26 | 60.52 | 60.75 | — |
| 2026-01-30 | 62.16 | 62.42 | 61.09 | 62.28 | — |
| 2026-01-29 | 62.82 | 63 | 61.65 | 62.17 | — |
| 2026-01-28 | 62.49 | 63.19 | 62.06 | 62.25 | — |
| 2026-01-27 | 61.65 | 62.69 | 61.64 | 62.63 | — |
| 2026-01-26 | 61.32 | 62.18 | 61.27 | 61.64 | — |
| 2026-01-23 | 61 | 61.25 | 60.16 | 60.77 | — |
| 2026-01-22 | 60.95 | 61.54 | 60.15 | 60.74 | — |
| 2026-01-21 | 60.74 | 60.9 | 59.55 | 60.42 | — |
| 2026-01-20 | 61.17 | 61.79 | 59.82 | 59.91 | — |