Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	74.27	74.27	73.22	73.15	-	-0.08%	1,215,817
Mar 12, 2026	73.98	74.57	73.10	73.21	73.21	-0.99%	1,997,990
Mar 11, 2026	74.01	74.15	73.20	73.94	73.94	0.45%	1,433,617
Mar 10, 2026	73.52	74.08	72.90	73.61	73.61	-0.32%	2,038,190
Mar 9, 2026	74.50	74.97	72.73	73.85	73.85	-0.79%	2,590,494
Mar 6, 2026	73.51	74.77	73.05	74.44	74.44	0.77%	1,888,831
Mar 5, 2026	73.79	74.09	72.99	73.87	73.87	-1.93%	2,172,849
Mar 4, 2026	74.73	75.51	73.97	75.32	74.53	0.79%	2,334,572
Mar 3, 2026	73.50	75.26	72.33	74.73	73.95	0.42%	2,084,123
Mar 2, 2026	76.21	76.21	74.25	74.42	73.64	-2.35%	2,455,092
Feb 27, 2026	75.17	76.41	75.02	76.21	75.41	1.55%	3,171,953
Feb 26, 2026	75.08	75.43	74.72	75.05	74.27	0.17%	1,770,048
Feb 25, 2026	74.89	75.09	73.22	74.92	74.14	-0.28%	3,188,397
Feb 24, 2026	74.83	75.28	73.96	75.13	74.34	0.35%	2,336,804
Feb 23, 2026	73.37	74.98	73.37	74.87	74.09	1.78%	2,455,966
Feb 20, 2026	73.84	74.28	73.10	73.56	72.79	-0.15%	4,759,637
Feb 19, 2026	71.71	74.15	71.71	73.67	72.90	2.72%	2,642,119
Feb 18, 2026	73.20	73.51	71.59	71.72	70.97	-1.79%	2,263,831
Feb 17, 2026	75.00	75.00	72.25	73.03	72.27	-0.45%	4,114,780
Feb 13, 2026	71.40	74.13	70.59	73.36	72.59	4.32%	4,279,062
Feb 12, 2026	70.30	71.56	70.03	70.32	69.58	0.14%	2,810,835
Feb 11, 2026	69.10	70.25	68.22	70.22	69.49	1.33%	2,739,578
Feb 10, 2026	67.40	69.69	67.40	69.30	68.58	2.47%	2,323,056
Feb 9, 2026	67.74	67.77	66.60	67.63	66.92	0.40%	2,612,475
Feb 6, 2026	68.56	68.97	67.12	67.36	66.66	-0.55%	3,036,818
Feb 5, 2026	68.56	69.16	67.55	67.73	67.02	-0.75%	2,548,896
Feb 4, 2026	69.10	69.39	68.07	68.24	67.53	-0.44%	3,332,198
Feb 3, 2026	67.84	69.46	67.84	68.54	67.82	0.93%	3,142,127
Feb 2, 2026	69.11	69.44	67.75	67.91	67.20	-1.76%	3,160,708
Jan 30, 2026	68.79	69.25	68.15	69.13	68.41	0.30%	3,315,617
Jan 29, 2026	70.16	70.84	68.70	68.92	68.20	-1.40%	2,967,546
Jan 28, 2026	71.00	71.38	69.74	69.90	69.17	-1.03%	3,141,820
Jan 27, 2026	70.18	70.86	69.88	70.63	69.89	0.43%	1,928,311
Jan 26, 2026	69.59	71.07	69.59	70.33	69.59	1.08%	1,587,504
Jan 23, 2026	70.42	70.52	68.88	69.58	68.85	-1.23%	2,441,769
Jan 22, 2026	71.27	71.57	70.28	70.45	69.71	-1.30%	1,475,453
Jan 21, 2026	71.32	71.60	70.55	71.38	70.63	0.83%	2,016,003
Jan 20, 2026	69.53	70.84	69.28	70.79	70.05	0.97%	2,584,008
Jan 16, 2026	69.40	70.32	69.05	70.11	69.38	0.60%	3,203,490
Jan 15, 2026	69.94	71.36	69.49	69.69	68.96	-0.37%	2,504,180
Jan 14, 2026	68.69	70.54	68.43	69.95	69.22	2.27%	3,043,063
Jan 13, 2026	68.75	68.92	67.60	68.40	67.68	-0.51%	1,743,488
Jan 12, 2026	67.33	69.21	66.87	68.75	68.03	1.42%	3,227,013
Jan 9, 2026	67.92	69.03	67.65	67.79	67.08	0.25%	2,003,372
Jan 8, 2026	65.62	68.19	65.53	67.62	66.91	3.05%	2,692,497
Jan 7, 2026	67.52	67.71	65.50	65.62	64.93	-2.66%	1,768,410
Jan 6, 2026	67.26	67.69	67.02	67.41	66.71	0.54%	2,156,285
Jan 5, 2026	67.91	67.98	66.16	67.05	66.35	-1.48%	2,447,045
Jan 2, 2026	67.79	68.43	66.98	68.06	67.35	1.08%	1,269,293
Dec 31, 2025	67.60	67.78	67.27	67.33	66.63	-0.33%	1,564,124