Eversource Energy ES
NYSE · United States · Utilities
$64.16+0.26 (+0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64.16 | +0.41% | $64.29 | $64.94 | $63.97 | 3.90M |
| 2026-09-29 | $63.90 | +0.98% | $62.79 | $64.06 | $62.75 | 2.97M |
| 2026-09-28 | $63.28 | -0.61% | $63.58 | $63.64 | $62.72 | 3.26M |
| 2026-09-25 | $63.67 | -0.20% | $63.90 | $63.99 | $63.15 | 2.87M |
| 2026-09-24 | $63.80 | -1.71% | $64.82 | $65.24 | $63.75 | 2.57M |
| 2026-09-23 | $64.91 | -2.21% | $66.03 | $66.10 | $64.72 | 2.89M |
| 2026-09-22 | $66.38 | -0.76% | $66.76 | $67.07 | $66.29 | 2.34M |
| 2026-09-21 | $66.89 | -1.23% | $66.95 | $67.42 | $66.60 | 2.52M |
| 2026-09-18 | $67.72 | -1.84% | $68.67 | $68.67 | $67.67 | 5.76M |
| 2026-09-17 | $68.99 | +1.67% | $68.35 | $69.05 | $67.72 | 2.59M |
| 2026-09-16 | $67.86 | +0.97% | $67.84 | $68.13 | $67.29 | 2.44M |
| 2026-09-15 | $67.21 | -1.64% | $68.36 | $68.36 | $67.06 | 2.04M |
| 2026-09-14 | $68.33 | -0.28% | $68.87 | $69.10 | $67.93 | 1.78M |
| 2026-09-11 | $68.52 | -0.68% | $69.77 | $69.83 | $68.31 | 1.76M |
| 2026-09-10 | $68.99 | -2.06% | $70.65 | $70.85 | $68.94 | 2.11M |
| 2026-09-09 | $70.44 | -1.47% | $71.41 | $71.65 | $70.07 | 2.59M |
| 2026-09-08 | $71.49 | +0.62% | $70.97 | $72.14 | $70.92 | 1.88M |
| 2026-09-04 | $71.05 | -0.59% | $70.77 | $71.77 | $70.77 | 1.70M |
| 2026-09-03 | $71.47 | +1.46% | $70.78 | $71.61 | $70.51 | 1.56M |
| 2026-09-02 | $70.44 | -0.09% | $70.43 | $70.79 | $69.60 | 1.87M |
| 2026-09-01 | $70.50 | +0.51% | $70.49 | $70.81 | $70.07 | 1.56M |
| 2026-08-31 | $70.14 | -0.99% | $70.06 | $70.40 | $69.66 | 2.87M |
| 2026-08-28 | $70.84 | -0.11% | $71.38 | $71.69 | $70.42 | 1.51M |
| 2026-08-27 | $70.92 | -1.05% | $71.11 | $71.11 | $70.40 | 1.96M |
| 2026-08-26 | $71.67 | +0.90% | $71.01 | $71.90 | $70.84 | 1.69M |
| 2026-08-25 | $71.03 | -0.31% | $71.44 | $71.60 | $70.76 | 1.75M |
| 2026-08-24 | $71.25 | +1.48% | $70.54 | $71.30 | $70.13 | 1.68M |
| 2026-08-21 | $70.21 | -2.69% | $72.51 | $72.51 | $70.14 | 2.09M |
| 2026-08-20 | $72.15 | +0.22% | $71.54 | $72.75 | $71.54 | 1.93M |
| 2026-08-19 | $71.99 | -0.32% | $72.50 | $72.88 | $71.54 | 1.28M |
| 2026-08-18 | $72.22 | +0.43% | $72.96 | $73.01 | $72.14 | 1.90M |
| 2026-08-17 | $71.91 | -0.62% | $72.14 | $72.41 | $71.61 | 2.29M |
| 2026-08-14 | $72.36 | +0.19% | $71.52 | $72.54 | $71.52 | 1.72M |
| 2026-08-13 | $72.22 | +0.94% | $71.88 | $72.48 | $71.69 | 1.69M |
| 2026-08-12 | $71.55 | +0.59% | $71.16 | $71.74 | $70.90 | 1.79M |
| 2026-08-11 | $71.13 | -0.06% | $71.20 | $71.64 | $70.62 | 2.24M |
| 2026-08-10 | $71.17 | -1.60% | $71.71 | $71.85 | $70.88 | 1.99M |
| 2026-08-07 | $72.33 | +0.37% | $71.92 | $73.05 | $71.34 | 1.49M |
| 2026-08-06 | $72.06 | -0.57% | $73.02 | $73.16 | $71.52 | 2.90M |
| 2026-08-05 | $72.47 | -0.32% | $72.92 | $72.92 | $71.86 | 2.25M |
| 2026-08-04 | $72.70 | +1.04% | $71.29 | $73.02 | $70.71 | 2.67M |
| 2026-08-03 | $71.95 | +0.50% | $71.48 | $72.70 | $71.33 | 2.81M |
| 2026-07-31 | $71.59 | -3.05% | $72.00 | $72.87 | $71.33 | 5.28M |
| 2026-07-30 | $73.84 | -1.23% | $75.59 | $75.59 | $73.23 | 3.54M |
| 2026-07-29 | $74.76 | -0.84% | $75.35 | $76.02 | $74.19 | 2.46M |
| 2026-07-28 | $75.39 | +0.94% | $75.20 | $76.57 | $74.93 | 2.56M |
| 2026-07-27 | $74.69 | -0.29% | $74.60 | $75.68 | $74.53 | 1.91M |
| 2026-07-24 | $74.91 | +0.39% | $75.02 | $75.56 | $74.64 | 1.47M |
| 2026-07-23 | $74.62 | +0.21% | $73.78 | $75.00 | $73.66 | 2.10M |
| 2026-07-22 | $74.46 | +1.93% | $73.68 | $74.68 | $73.50 | 1.60M |
| 2026-07-21 | $73.05 | -1.35% | $73.46 | $74.13 | $72.71 | 1.90M |
| 2026-07-20 | $74.05 | -0.76% | $74.68 | $75.49 | $73.78 | 1.68M |
| 2026-07-17 | $74.62 | -0.56% | $75.83 | $76.22 | $74.33 | 2.76M |
| 2026-07-16 | $75.04 | +1.69% | $73.79 | $75.13 | $73.64 | 1.30M |
| 2026-07-15 | $73.79 | -1.14% | $74.53 | $74.93 | $73.58 | 2.23M |
| 2026-07-14 | $74.64 | -0.29% | $75.41 | $76.00 | $74.44 | 1.61M |
| 2026-07-13 | $74.86 | +0.05% | $74.91 | $76.19 | $74.66 | 2.51M |
| 2026-07-10 | $74.82 | +1.20% | $74.01 | $74.87 | $74.00 | 1.45M |
| 2026-07-09 | $73.93 | +0.18% | $73.88 | $74.69 | $73.73 | 2.02M |
| 2026-07-08 | $73.80 | -1.27% | $74.66 | $74.76 | $73.70 | 1.72M |
| 2026-07-07 | $74.75 | +2.08% | $74.05 | $75.63 | $74.01 | 2.12M |
| 2026-07-06 | $73.23 | -1.63% | $74.40 | $74.45 | $72.80 | 2.37M |
| 2026-07-02 | $74.44 | +3.10% | $73.31 | $74.63 | $72.95 | 2.34M |
| 2026-07-01 | $72.20 | -0.10% | $72.39 | $73.12 | $71.90 | 2.79M |
| 2026-06-30 | $72.27 | -2.03% | $73.33 | $73.40 | $72.23 | 2.48M |
| 2026-06-29 | $73.77 | +0.39% | $73.40 | $73.78 | $73.06 | 2.93M |
| 2026-06-26 | $73.48 | +1.94% | $72.28 | $73.49 | $72.19 | 3.88M |
| 2026-06-25 | $72.08 | +0.52% | $71.91 | $72.74 | $71.49 | 1.93M |
| 2026-06-24 | $71.71 | +0.96% | $71.23 | $71.73 | $70.46 | 3.20M |
| 2026-06-23 | $71.03 | +1.30% | $70.24 | $71.29 | $69.87 | 3.50M |
| 2026-06-22 | $70.12 | +0.76% | $69.30 | $70.32 | $69.11 | 2.35M |
| 2026-06-18 | $69.59 | +0.78% | $69.67 | $70.18 | $68.92 | 6.08M |
| 2026-06-17 | $69.05 | -1.06% | $69.41 | $70.11 | $68.67 | 2.50M |
| 2026-06-16 | $69.79 | +0.77% | $69.49 | $70.80 | $69.49 | 2.00M |
| 2026-06-15 | $69.26 | +0.83% | $68.68 | $69.91 | $68.43 | 2.46M |
| 2026-06-12 | $68.69 | +0.38% | $67.83 | $68.82 | $67.33 | 3.25M |
| 2026-06-11 | $68.43 | -1.08% | $69.16 | $69.97 | $68.38 | 3.68M |
| 2026-06-10 | $69.18 | -0.33% | $69.84 | $70.01 | $68.57 | 4.05M |
| 2026-06-09 | $69.41 | +1.94% | $68.45 | $69.82 | $68.02 | 3.03M |
| 2026-06-08 | $68.09 | -3.56% | $70.44 | $70.62 | $67.76 | 2.82M |
| 2026-06-05 | $70.60 | +1.03% | $70.02 | $71.46 | $69.90 | 3.11M |
| 2026-06-04 | $69.88 | +2.49% | $68.76 | $69.94 | $68.39 | 2.64M |
| 2026-06-03 | $68.18 | -0.48% | $68.32 | $69.43 | $68.10 | 3.49M |
| 2026-06-02 | $68.51 | +2.85% | $66.88 | $68.72 | $66.88 | 2.34M |
| 2026-06-01 | $66.61 | -2.43% | $67.54 | $68.05 | $66.60 | 2.30M |
| 2026-05-29 | $68.27 | -1.19% | $69.19 | $69.30 | $68.05 | 6.12M |
| 2026-05-28 | $69.09 | -0.76% | $69.44 | $70.39 | $69.04 | 2.77M |
| 2026-05-27 | $69.62 | -0.11% | $69.48 | $70.18 | $69.20 | 2.11M |
| 2026-05-26 | $69.70 | -0.43% | $70.50 | $70.50 | $69.46 | 2.50M |
| 2026-05-22 | $70.00 | +0.53% | $69.99 | $70.31 | $69.30 | 2.58M |