Eversource Energy (LON:0IJ2)
London · Delayed Price · Currency is GBP · Price in USD 65.91
+0.48 (0.73%)
At close: Sep 15, 2025
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 63.78 | 64.15 | 63.60 | 64.03 | 64.03 | -0.71% | 538 |
| Sep 16, 2025 | 65.52 | 65.52 | 64.49 | 64.49 | 64.49 | -2.15% | 34 |
| Sep 15, 2025 | 65.65 | 66.13 | 65.60 | 65.91 | 65.91 | 0.73% | 288 |
| Sep 12, 2025 | 64.79 | 65.63 | 64.70 | 65.43 | 65.43 | 2.22% | 334 |
| Sep 11, 2025 | 64.01 | 64.07 | 63.67 | 64.01 | 64.01 | 0.13% | 111 |
| Sep 10, 2025 | 63.70 | 64.14 | 63.56 | 63.93 | 63.93 | -0.79% | 95 |
| Sep 9, 2025 | 63.98 | 64.44 | 62.77 | 64.44 | 64.44 | 2.81% | 416 |
| Sep 8, 2025 | 63.44 | 63.46 | 62.54 | 62.68 | 62.68 | -0.63% | 744 |
| Sep 5, 2025 | 63.82 | 63.82 | 63.08 | 63.08 | 63.08 | -0.04% | 82 |
| Sep 4, 2025 | 63.83 | 63.83 | 62.86 | 63.10 | 63.10 | 0.15% | 2,315 |
| Sep 3, 2025 | 63.55 | 63.59 | 63.01 | 63.01 | 63.01 | -0.43% | 256 |
| Sep 2, 2025 | 63.69 | 64.25 | 63.28 | 63.28 | 63.28 | -1.24% | 205 |
| Aug 29, 2025 | 64.30 | 64.73 | 64.07 | 64.07 | 64.07 | -0.39% | 140 |
| Aug 28, 2025 | 64.68 | 64.80 | 64.32 | 64.32 | 64.32 | -0.22% | 128 |
| Aug 27, 2025 | 64.48 | 64.79 | 64.19 | 64.47 | 64.47 | 0.93% | 423 |
| Aug 26, 2025 | 63.34 | 63.92 | 63.33 | 63.87 | 63.87 | -0.30% | 2,184 |
| Aug 25, 2025 | 66.20 | 66.20 | 61.56 | 64.06 | 64.06 | -3.54% | 1,349 |
| Aug 22, 2025 | 65.42 | 66.54 | 65.42 | 66.41 | 66.41 | 1.43% | 20 |
| Aug 21, 2025 | 65.64 | 65.93 | 65.35 | 65.47 | 65.47 | -0.58% | 53 |
| Aug 20, 2025 | 65.73 | 67.08 | 65.73 | 65.86 | 65.86 | 0.90% | 1,620 |
| Aug 19, 2025 | 64.89 | 65.31 | 64.60 | 65.27 | 65.27 | 1.24% | 155 |
| Aug 18, 2025 | 66.27 | 66.27 | 64.47 | 64.47 | 64.47 | -1.52% | 557 |
| Aug 15, 2025 | 65.50 | 66.02 | 65.29 | 65.46 | 65.46 | -0.16% | 32 |
| Aug 14, 2025 | 65.71 | 66.20 | 65.54 | 65.57 | 65.57 | -0.41% | 20 |
| Aug 13, 2025 | 65.78 | 65.95 | 65.73 | 65.84 | 65.84 | 0.69% | 62 |
| Aug 12, 2025 | 65.83 | 65.83 | 65.16 | 65.39 | 65.39 | 0.12% | 126 |
| Aug 11, 2025 | 65.44 | 65.60 | 65.21 | 65.31 | 65.31 | 0.68% | 209 |
| Aug 8, 2025 | 65.87 | 66.12 | 64.84 | 64.87 | 64.87 | -1.74% | 516 |
| Aug 7, 2025 | 66.02 | 66.17 | 65.67 | 66.02 | 66.02 | -0.44% | 2,822 |
| Aug 6, 2025 | 66.55 | 66.55 | 65.86 | 66.31 | 66.31 | 0.61% | 29 |
| Aug 5, 2025 | 67.01 | 67.01 | 65.87 | 65.91 | 65.91 | -0.43% | 3,075 |
| Aug 4, 2025 | 65.75 | 66.55 | 65.67 | 66.19 | 66.19 | 0.56% | 71 |
| Aug 1, 2025 | 66.00 | 66.48 | 65.42 | 65.82 | 65.82 | -0.63% | 32 |
| Jul 31, 2025 | 65.51 | 66.24 | 65.49 | 66.24 | 66.24 | -0.76% | 89 |
| Jul 30, 2025 | 66.19 | 66.83 | 66.05 | 66.74 | 66.74 | 1.18% | 160 |
| Jul 29, 2025 | 65.62 | 66.02 | 65.15 | 65.96 | 65.96 | 1.02% | 21 |
| Jul 28, 2025 | 66.29 | 66.80 | 65.30 | 65.30 | 65.30 | -1.64% | 154 |
| Jul 25, 2025 | 66.38 | 66.51 | 66.25 | 66.38 | 66.38 | -0.13% | 201 |
| Jul 24, 2025 | 66.57 | 66.57 | 66.15 | 66.47 | 66.47 | 0.47% | 74 |
| Jul 23, 2025 | 67.00 | 67.00 | 66.16 | 66.16 | 66.16 | -0.37% | 25 |
| Jul 22, 2025 | 66.22 | 66.65 | 65.54 | 66.41 | 66.41 | 0.77% | 290 |
| Jul 21, 2025 | 65.45 | 65.90 | 65.31 | 65.90 | 65.90 | 0.95% | 88 |
| Jul 18, 2025 | 65.54 | 65.54 | 64.73 | 65.28 | 65.28 | 1.36% | 54 |
| Jul 17, 2025 | 64.60 | 64.86 | 64.40 | 64.40 | 64.40 | -0.35% | 323 |
| Jul 16, 2025 | 65.47 | 65.47 | 64.50 | 64.62 | 64.62 | 0.22% | 66 |
| Jul 15, 2025 | 65.42 | 65.50 | 64.48 | 64.48 | 64.48 | -1.41% | 43 |
| Jul 14, 2025 | 65.65 | 66.03 | 65.40 | 65.40 | 65.40 | -0.28% | 59 |
| Jul 11, 2025 | 66.00 | 66.00 | 64.87 | 65.59 | 65.59 | -0.01% | 740 |
| Jul 10, 2025 | 64.87 | 65.60 | 64.25 | 65.60 | 65.60 | 1.76% | 29 |
| Jul 9, 2025 | 64.55 | 64.97 | 64.17 | 64.46 | 64.46 | 0.40% | 135 |