Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	67.26	67.89	66.67	67.79	67.79	1.35%	47
Dec 24, 2025	66.27	67.14	65.93	66.89	66.89	0.56%	106
Dec 23, 2025	64.77	66.62	64.77	66.52	66.52	0.31%	1,964
Dec 22, 2025	66.63	66.63	64.61	66.31	66.31	-2.13%	620
Dec 19, 2025	68.64	68.64	67.51	67.75	67.75	-0.22%	29
Dec 18, 2025	66.84	67.90	66.84	67.90	67.90	0.89%	10,228
Dec 17, 2025	66.20	67.58	66.20	67.30	67.30	-0.61%	282
Dec 16, 2025	67.73	68.45	67.24	67.71	66.97	-0.49%	581
Dec 15, 2025	68.39	69.57	67.88	68.04	67.29	0.25%	385
Dec 12, 2025	67.85	68.23	67.73	67.87	67.12	0.33%	24
Dec 11, 2025	67.73	68.73	67.65	67.65	66.91	0.71%	113
Dec 10, 2025	68.06	68.16	67.13	67.17	66.43	-0.71%	12
Dec 9, 2025	66.63	68.33	66.63	67.65	66.91	1.27%	4,595
Dec 8, 2025	66.73	67.48	66.37	66.80	66.07	0.60%	88
Dec 5, 2025	67.06	68.20	66.40	66.40	65.67	0.90%	134
Dec 4, 2025	66.16	66.62	65.12	65.81	65.08	-0.38%	248
Dec 3, 2025	66.38	66.93	66.06	66.06	65.33	-0.11%	1,735
Dec 2, 2025	66.60	67.70	66.11	66.13	65.40	-0.46%	24
Dec 1, 2025	67.15	67.15	66.24	66.44	65.71	-1.14%	967
Nov 28, 2025	66.70	67.21	66.55	67.21	66.47	0.96%	135
Nov 26, 2025	65.83	66.65	65.35	66.57	65.84	1.42%	668
Nov 25, 2025	65.91	66.00	65.36	65.64	64.92	0.86%	215
Nov 24, 2025	65.91	66.06	64.82	65.08	64.36	0.62%	286
Nov 21, 2025	63.67	64.68	63.67	64.68	63.97	1.36%	264
Nov 20, 2025	65.26	65.69	63.81	63.81	63.11	-3.93%	765
Nov 19, 2025	74.46	74.95	65.92	66.42	65.69	-10.25%	23,197
Nov 18, 2025	73.82	74.95	73.29	74.00	73.19	0.53%	622
Nov 17, 2025	73.70	74.17	73.30	73.61	72.80	-0.62%	449
Nov 14, 2025	73.28	74.07	73.28	74.07	73.26	0.33%	165
Nov 13, 2025	73.29	73.92	73.29	73.83	73.02	0.41%	188
Nov 12, 2025	73.46	73.64	72.90	73.53	72.72	0.35%	846
Nov 11, 2025	73.18	73.39	72.51	73.27	72.46	1.54%	595
Nov 10, 2025	72.51	73.02	71.74	72.16	71.37	-0.77%	110
Nov 7, 2025	72.00	73.01	71.59	72.72	71.92	0.80%	497
Nov 6, 2025	71.69	72.98	71.10	72.14	71.35	-1.18%	73
Nov 5, 2025	73.03	74.55	72.08	73.00	72.20	-1.59%	502
Nov 4, 2025	74.80	74.93	73.88	74.18	73.36	0.22%	107
Nov 3, 2025	73.81	74.02	72.49	74.02	73.21	0.28%	782
Oct 31, 2025	72.94	73.81	72.82	73.81	73.00	0.48%	301
Oct 30, 2025	74.00	74.23	73.46	73.46	72.65	-0.96%	113
Oct 29, 2025	74.23	74.63	73.94	74.17	73.35	-0.93%	24
Oct 28, 2025	74.36	75.14	73.50	74.87	74.05	0.69%	829
Oct 27, 2025	74.38	74.65	73.82	74.36	73.54	-0.64%	42,272
Oct 24, 2025	73.91	75.02	73.91	74.84	74.02	1.16%	1,142
Oct 23, 2025	73.27	74.02	73.11	73.98	73.17	0.80%	341
Oct 22, 2025	73.32	73.40	72.74	73.40	72.59	0.05%	62
Oct 21, 2025	74.25	74.25	73.30	73.36	72.55	0.79%	293
Oct 20, 2025	72.52	73.12	72.33	72.78	71.98	1.02%	4,041
Oct 17, 2025	72.02	72.27	71.79	72.05	71.25	0.80%	89
Oct 16, 2025	72.28	73.05	71.47	71.47	70.69	-0.45%	1,622