Eversource Energy (LON:0IJ2)
London · Delayed Price · Currency is GBP · Price in USD 74.84
+0.86 (1.16%)
At close: Oct 24, 2025
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 74.36 | 75.14 | 73.50 | 74.87 | 74.87 | 0.69% | 829 |
| Oct 27, 2025 | 74.38 | 74.65 | 73.82 | 74.36 | 74.36 | -0.64% | 42,272 |
| Oct 24, 2025 | 73.91 | 75.02 | 73.91 | 74.84 | 74.84 | 1.16% | 1,142 |
| Oct 23, 2025 | 73.27 | 74.02 | 73.11 | 73.98 | 73.98 | 0.80% | 341 |
| Oct 22, 2025 | 73.32 | 73.40 | 72.74 | 73.40 | 73.40 | 0.05% | 62 |
| Oct 21, 2025 | 74.25 | 74.25 | 73.30 | 73.36 | 73.36 | 0.79% | 293 |
| Oct 20, 2025 | 72.52 | 73.12 | 72.33 | 72.78 | 72.78 | 1.02% | 4,041 |
| Oct 17, 2025 | 72.02 | 72.27 | 71.79 | 72.05 | 72.05 | 0.80% | 89 |
| Oct 16, 2025 | 72.28 | 73.05 | 71.47 | 71.47 | 71.47 | -0.45% | 1,622 |
| Oct 15, 2025 | 71.01 | 71.95 | 70.80 | 71.79 | 71.79 | 1.91% | 193 |
| Oct 14, 2025 | 70.60 | 71.25 | 70.44 | 70.44 | 70.44 | -1.23% | 118 |
| Oct 13, 2025 | 72.12 | 72.12 | 70.76 | 71.32 | 71.32 | -1.45% | 116 |
| Oct 10, 2025 | 72.35 | 72.95 | 71.89 | 72.37 | 72.37 | -0.80% | 232 |
| Oct 9, 2025 | 72.67 | 73.71 | 72.66 | 72.95 | 72.95 | -1.26% | 241 |
| Oct 8, 2025 | 73.70 | 74.22 | 72.80 | 73.88 | 73.88 | 1.71% | 256 |
| Oct 7, 2025 | 72.09 | 72.99 | 72.09 | 72.64 | 72.64 | -0.18% | 128 |
| Oct 6, 2025 | 73.08 | 73.15 | 72.53 | 72.77 | 72.77 | -0.42% | 1,667 |
| Oct 3, 2025 | 71.91 | 73.45 | 71.86 | 73.08 | 73.08 | 2.03% | 1,226 |
| Oct 2, 2025 | 71.26 | 71.71 | 71.06 | 71.63 | 71.63 | 0.11% | 199 |
| Oct 1, 2025 | 70.82 | 72.07 | 70.82 | 71.55 | 71.55 | 1.52% | 266 |
| Sep 30, 2025 | 70.57 | 70.79 | 70.09 | 70.48 | 70.48 | 0.49% | 119 |
| Sep 29, 2025 | 70.50 | 70.50 | 69.63 | 70.13 | 70.13 | 0.92% | 373 |
| Sep 26, 2025 | 68.38 | 69.65 | 68.38 | 69.49 | 69.49 | 0.77% | 107 |
| Sep 25, 2025 | 69.19 | 69.68 | 68.92 | 68.96 | 68.96 | -0.43% | 63 |
| Sep 24, 2025 | 69.44 | 69.63 | 69.06 | 69.26 | 69.26 | 0.56% | 1,290 |
| Sep 23, 2025 | 67.54 | 68.87 | 67.54 | 68.87 | 68.87 | 1.16% | 41 |
| Sep 22, 2025 | 66.20 | 68.29 | 65.86 | 68.08 | 68.08 | 1.11% | 799 |
| Sep 19, 2025 | 64.50 | 69.04 | 63.33 | 67.33 | 66.58 | 5.33% | 862 |
| Sep 18, 2025 | 64.03 | 64.45 | 62.90 | 63.92 | 63.21 | -0.17% | 208 |
| Sep 17, 2025 | 63.78 | 64.15 | 63.60 | 64.03 | 63.32 | -0.71% | 538 |
| Sep 16, 2025 | 65.52 | 65.52 | 64.49 | 64.49 | 63.77 | -2.15% | 34 |
| Sep 15, 2025 | 65.65 | 66.13 | 65.60 | 65.91 | 65.17 | 0.73% | 288 |
| Sep 12, 2025 | 64.79 | 65.63 | 64.70 | 65.43 | 64.70 | 2.22% | 334 |
| Sep 11, 2025 | 64.01 | 64.07 | 63.67 | 64.01 | 63.30 | 0.13% | 111 |
| Sep 10, 2025 | 63.70 | 64.14 | 63.56 | 63.93 | 63.22 | -0.79% | 95 |
| Sep 9, 2025 | 63.98 | 64.44 | 62.77 | 64.44 | 63.72 | 2.81% | 416 |
| Sep 8, 2025 | 63.44 | 63.46 | 62.54 | 62.68 | 61.98 | -0.63% | 744 |
| Sep 5, 2025 | 63.82 | 63.82 | 63.08 | 63.08 | 62.37 | -0.04% | 82 |
| Sep 4, 2025 | 63.83 | 63.83 | 62.86 | 63.10 | 62.40 | 0.15% | 2,315 |
| Sep 3, 2025 | 63.55 | 63.59 | 63.01 | 63.01 | 62.30 | -0.43% | 256 |
| Sep 2, 2025 | 63.69 | 64.25 | 63.28 | 63.28 | 62.57 | -1.24% | 205 |
| Aug 29, 2025 | 64.30 | 64.73 | 64.07 | 64.07 | 63.36 | -0.39% | 140 |
| Aug 28, 2025 | 64.68 | 64.80 | 64.32 | 64.32 | 63.60 | -0.22% | 128 |
| Aug 27, 2025 | 64.48 | 64.79 | 64.19 | 64.47 | 63.75 | 0.93% | 423 |
| Aug 26, 2025 | 63.34 | 63.92 | 63.33 | 63.87 | 63.16 | -0.30% | 2,184 |
| Aug 25, 2025 | 66.20 | 66.20 | 61.56 | 64.06 | 63.34 | -3.54% | 1,349 |
| Aug 22, 2025 | 65.42 | 66.54 | 65.42 | 66.41 | 65.67 | 1.43% | 20 |
| Aug 21, 2025 | 65.64 | 65.93 | 65.35 | 65.47 | 64.74 | -0.58% | 53 |
| Aug 20, 2025 | 65.73 | 67.08 | 65.73 | 65.86 | 65.12 | 0.90% | 1,620 |
| Aug 19, 2025 | 64.89 | 65.31 | 64.60 | 65.27 | 64.54 | 1.24% | 155 |