Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.84	74.28	73.10	73.56	73.56	-0.15%	4,758,449
Feb 19, 2026	71.71	74.15	71.71	73.67	73.67	2.72%	2,641,095
Feb 18, 2026	73.20	73.51	71.59	71.72	71.72	-1.79%	2,263,772
Feb 17, 2026	75.00	75.00	72.25	73.03	73.03	-0.45%	4,114,324
Feb 13, 2026	71.40	74.13	70.59	73.36	73.36	4.32%	4,159,235
Feb 12, 2026	70.30	71.56	70.03	70.32	70.32	0.14%	2,783,352
Feb 11, 2026	69.10	70.25	68.22	70.22	70.22	1.33%	2,735,557
Feb 10, 2026	67.40	69.69	67.40	69.30	69.30	2.47%	2,322,361
Feb 9, 2026	67.74	67.77	66.60	67.63	67.63	0.40%	2,472,487
Feb 6, 2026	68.56	68.97	67.12	67.36	67.36	-0.55%	2,952,953
Feb 5, 2026	68.56	69.16	67.55	67.73	67.73	-0.75%	2,514,512
Feb 4, 2026	69.10	69.39	68.07	68.24	68.24	-0.44%	3,281,098
Feb 3, 2026	67.84	69.46	67.84	68.54	68.54	0.93%	3,003,709
Feb 2, 2026	69.11	69.44	67.75	67.91	67.91	-1.76%	3,032,801
Jan 30, 2026	68.79	69.25	68.15	69.13	69.13	0.30%	2,985,182
Jan 29, 2026	70.16	70.84	68.70	68.92	68.92	-1.40%	2,748,243
Jan 28, 2026	71.00	71.38	69.74	69.90	69.90	-1.03%	3,100,327
Jan 27, 2026	70.18	70.86	69.88	70.63	70.63	0.43%	1,919,402
Jan 26, 2026	69.59	71.07	69.59	70.33	70.33	1.08%	1,497,622
Jan 23, 2026	70.42	70.52	68.88	69.58	69.58	-1.23%	2,355,203
Jan 22, 2026	71.27	71.57	70.28	70.45	70.45	-1.30%	1,473,983
Jan 21, 2026	71.32	71.60	70.55	71.38	71.38	0.83%	1,999,998
Jan 20, 2026	69.53	70.84	69.28	70.79	70.79	0.97%	2,577,412
Jan 16, 2026	69.40	70.32	69.05	70.11	70.11	0.60%	3,172,262
Jan 15, 2026	69.94	71.36	69.49	69.69	69.69	-0.37%	2,484,163
Jan 14, 2026	68.69	70.54	68.43	69.95	69.95	2.27%	3,042,656
Jan 13, 2026	68.75	68.92	67.60	68.40	68.40	-0.51%	1,743,413
Jan 12, 2026	67.33	69.21	66.87	68.75	68.75	1.42%	3,226,373
Jan 9, 2026	67.92	69.03	67.65	67.79	67.79	0.25%	2,003,038
Jan 8, 2026	65.62	68.19	65.53	67.62	67.62	3.05%	2,692,395
Jan 7, 2026	67.52	67.71	65.50	65.62	65.62	-2.66%	1,768,138
Jan 6, 2026	67.26	67.69	67.02	67.41	67.41	0.54%	2,156,219
Jan 5, 2026	67.91	67.98	66.16	67.05	67.05	-1.48%	2,447,023
Jan 2, 2026	67.79	68.43	66.98	68.06	68.06	1.08%	1,269,214
Dec 31, 2025	67.60	67.78	67.27	67.33	67.33	-0.33%	1,562,914
Dec 30, 2025	67.29	67.95	67.29	67.55	67.55	0.52%	1,572,209
Dec 29, 2025	67.13	67.91	67.10	67.20	67.20	-0.06%	1,643,836
Dec 26, 2025	66.99	67.30	66.75	67.24	67.24	0.12%	868,252
Dec 24, 2025	66.51	67.25	66.41	67.16	67.16	1.19%	844,308
Dec 23, 2025	66.00	66.85	65.83	66.37	66.37	0.50%	2,100,105
Dec 22, 2025	66.00	66.43	64.12	66.04	66.04	-1.67%	4,031,333
Dec 19, 2025	67.85	68.10	67.10	67.16	67.16	-1.21%	4,767,124
Dec 18, 2025	67.34	68.18	67.29	67.98	67.98	1.04%	2,307,009
Dec 17, 2025	67.17	67.67	66.73	67.28	67.28	-0.90%	3,231,566
Dec 16, 2025	68.70	68.78	67.09	67.89	67.14	-0.70%	2,496,749
Dec 15, 2025	68.39	68.67	67.64	68.37	67.61	0.38%	2,583,899
Dec 12, 2025	67.81	68.35	67.66	68.11	67.36	0.90%	1,766,509
Dec 11, 2025	67.83	68.84	67.37	67.50	66.75	-0.19%	1,591,837
Dec 10, 2025	67.81	67.96	67.06	67.63	66.88	-0.29%	2,505,033
Dec 9, 2025	67.32	68.37	67.20	67.83	67.08	1.69%	3,520,965