Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	70.19	70.19	68.32	69.09	69.09	-0.39%	527
Feb 10, 2026	68.23	69.36	67.29	69.36	69.36	3.00%	1,116
Feb 9, 2026	68.15	68.15	66.79	67.34	67.34	-0.09%	437
Feb 6, 2026	68.33	68.92	67.40	67.40	67.40	-0.50%	1,810
Feb 5, 2026	68.25	69.07	67.71	67.74	67.74	-1.72%	609
Feb 4, 2026	69.24	69.24	68.29	68.92	68.92	0.31%	2,026
Feb 3, 2026	67.80	69.07	67.68	68.71	68.71	0.36%	389
Feb 2, 2026	69.61	69.61	68.00	68.46	68.46	0.07%	652
Jan 30, 2026	68.93	69.30	67.83	68.41	68.41	-0.41%	371
Jan 29, 2026	71.24	71.24	68.69	68.69	68.69	-2.25%	37
Jan 28, 2026	71.41	71.41	70.23	70.27	70.27	-0.54%	1,411
Jan 27, 2026	69.68	70.81	69.68	70.65	70.65	0.60%	16
Jan 26, 2026	70.26	71.01	69.55	70.23	70.23	1.52%	50
Jan 23, 2026	70.45	70.45	68.97	69.18	69.18	-2.73%	68
Jan 22, 2026	72.32	72.32	70.55	71.12	71.12	0.18%	80
Jan 21, 2026	70.16	71.42	70.16	70.99	70.99	1.02%	69
Jan 20, 2026	69.16	70.63	69.16	70.27	70.27	0.36%	1,906
Jan 16, 2026	69.70	70.02	69.00	70.02	70.02	0.32%	42
Jan 15, 2026	70.25	71.25	69.56	69.80	69.80	-0.88%	372
Jan 14, 2026	68.00	70.42	68.00	70.42	70.42	3.62%	48
Jan 13, 2026	68.75	68.75	67.90	67.96	67.96	0.56%	3
Jan 12, 2026	67.79	68.02	66.49	67.58	67.58	-1.54%	22
Jan 9, 2026	67.70	68.89	67.61	68.64	68.64	1.27%	437
Jan 8, 2026	65.15	67.78	65.15	67.78	67.78	2.71%	258
Jan 7, 2026	66.88	66.88	65.99	65.99	65.99	-1.84%	7,737
Jan 6, 2026	66.92	67.67	66.59	67.22	67.22	0.99%	3,026
Jan 5, 2026	68.40	68.40	66.26	66.56	66.56	-1.99%	2,335
Jan 2, 2026	67.79	68.00	67.08	67.91	67.91	0.77%	34
Dec 31, 2025	68.00	68.00	66.89	67.39	67.39	-0.55%	16
Dec 30, 2025	67.78	67.80	66.62	67.76	67.76	-0.05%	44
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