Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
65.04
-0.89 (-1.35%)
At close: Aug 8, 2025, 4:00 PM
65.20
+0.16 (0.25%)
After-hours: Aug 8, 2025, 7:53 PM EDT
Eversource Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 65.99 | 66.27 | 64.59 | 65.04 | 65.04 | -1.35% | 2,162,691 |
Aug 7, 2025 | 65.82 | 66.26 | 65.71 | 65.93 | 65.93 | 0.76% | 1,692,799 |
Aug 6, 2025 | 66.49 | 66.49 | 65.43 | 65.43 | 65.43 | -0.68% | 1,982,681 |
Aug 5, 2025 | 66.62 | 67.09 | 65.69 | 65.88 | 65.88 | -0.87% | 1,606,903 |
Aug 4, 2025 | 65.75 | 66.70 | 65.75 | 66.46 | 66.46 | 1.39% | 2,027,823 |
Aug 1, 2025 | 66.58 | 66.58 | 65.22 | 65.55 | 65.55 | -0.83% | 2,841,173 |
Jul 31, 2025 | 65.51 | 66.30 | 65.51 | 66.10 | 66.10 | 0.17% | 4,534,288 |
Jul 30, 2025 | 66.19 | 66.83 | 65.77 | 65.99 | 65.99 | -0.57% | 1,859,257 |
Jul 29, 2025 | 65.23 | 66.42 | 65.06 | 66.37 | 66.37 | 1.83% | 1,848,859 |
Jul 28, 2025 | 66.48 | 66.57 | 64.98 | 65.18 | 65.18 | -2.16% | 1,695,123 |
Jul 25, 2025 | 66.41 | 66.79 | 66.20 | 66.62 | 66.62 | 0.32% | 1,715,912 |
Jul 24, 2025 | 66.49 | 66.57 | 66.07 | 66.41 | 66.41 | 0.06% | 1,594,291 |
Jul 23, 2025 | 66.76 | 66.88 | 66.03 | 66.37 | 66.37 | -0.36% | 1,599,704 |
Jul 22, 2025 | 65.85 | 66.68 | 65.45 | 66.61 | 66.61 | 1.63% | 1,591,809 |
Jul 21, 2025 | 65.53 | 65.97 | 65.07 | 65.54 | 65.54 | 0.20% | 1,379,204 |
Jul 18, 2025 | 64.79 | 65.55 | 64.79 | 65.41 | 65.41 | 0.88% | 3,868,796 |
Jul 17, 2025 | 64.60 | 65.25 | 64.32 | 64.84 | 64.84 | 0.08% | 2,106,423 |
Jul 16, 2025 | 64.94 | 65.47 | 64.36 | 64.79 | 64.79 | 0.11% | 1,962,921 |
Jul 15, 2025 | 65.29 | 65.44 | 64.29 | 64.72 | 64.72 | -1.01% | 1,479,700 |
Jul 14, 2025 | 65.57 | 66.20 | 65.08 | 65.38 | 65.38 | -0.50% | 2,174,287 |
Jul 11, 2025 | 65.43 | 66.07 | 65.17 | 65.71 | 65.71 | -0.61% | 1,605,848 |
Jul 10, 2025 | 64.36 | 66.13 | 64.10 | 66.11 | 66.11 | 1.54% | 1,484,608 |
Jul 9, 2025 | 64.76 | 65.14 | 63.92 | 65.11 | 65.11 | 0.85% | 1,971,973 |
Jul 8, 2025 | 63.90 | 64.78 | 63.23 | 64.56 | 64.56 | 0.26% | 2,257,360 |
Jul 7, 2025 | 64.56 | 64.84 | 64.06 | 64.39 | 64.39 | -0.25% | 1,781,357 |
Jul 3, 2025 | 64.64 | 65.12 | 64.28 | 64.55 | 64.55 | 0.16% | 1,471,270 |
Jul 2, 2025 | 64.25 | 64.95 | 63.95 | 64.45 | 64.45 | -0.15% | 1,855,910 |
Jul 1, 2025 | 63.68 | 65.12 | 63.30 | 64.55 | 64.55 | 1.46% | 2,135,214 |
Jun 30, 2025 | 63.19 | 64.41 | 61.88 | 63.62 | 63.62 | 0.41% | 4,386,065 |
Jun 27, 2025 | 63.31 | 64.25 | 63.11 | 63.36 | 63.36 | 0.17% | 2,858,654 |
Jun 26, 2025 | 62.64 | 63.45 | 62.48 | 63.25 | 63.25 | 1.26% | 2,389,544 |
Jun 25, 2025 | 63.36 | 63.72 | 62.39 | 62.46 | 62.46 | -2.16% | 2,292,891 |
Jun 24, 2025 | 63.50 | 64.11 | 63.36 | 63.84 | 63.84 | 0.74% | 2,793,874 |
Jun 23, 2025 | 63.05 | 63.77 | 62.77 | 63.37 | 63.37 | 1.36% | 3,175,638 |
Jun 20, 2025 | 62.73 | 63.36 | 62.29 | 62.52 | 62.52 | 0.19% | 5,066,332 |
Jun 18, 2025 | 63.32 | 63.45 | 62.36 | 62.40 | 62.40 | -1.27% | 2,799,284 |
Jun 17, 2025 | 64.19 | 64.56 | 62.94 | 63.20 | 63.20 | -1.80% | 2,568,006 |
Jun 16, 2025 | 65.56 | 65.91 | 64.04 | 64.36 | 64.36 | -1.30% | 1,934,313 |
Jun 13, 2025 | 65.72 | 66.11 | 64.91 | 65.21 | 65.21 | -0.90% | 1,750,663 |
Jun 12, 2025 | 65.84 | 66.09 | 65.43 | 65.80 | 65.80 | 0.38% | 1,634,427 |
Jun 11, 2025 | 65.81 | 66.17 | 65.45 | 65.55 | 65.55 | -0.52% | 1,394,142 |
Jun 10, 2025 | 65.52 | 66.17 | 65.27 | 65.89 | 65.89 | 0.38% | 2,142,170 |
Jun 9, 2025 | 65.19 | 66.24 | 65.10 | 65.64 | 65.64 | 0.23% | 1,840,336 |
Jun 6, 2025 | 65.48 | 65.56 | 64.80 | 65.49 | 65.49 | 0.29% | 2,738,511 |
Jun 5, 2025 | 64.64 | 65.71 | 64.39 | 65.30 | 65.30 | 0.99% | 4,307,240 |
Jun 4, 2025 | 65.23 | 65.45 | 64.54 | 64.66 | 64.66 | -0.90% | 2,981,102 |
Jun 3, 2025 | 65.04 | 65.42 | 64.54 | 65.25 | 65.25 | 0.51% | 2,928,024 |
Jun 2, 2025 | 64.33 | 64.96 | 63.76 | 64.92 | 64.92 | 0.17% | 1,775,251 |
May 30, 2025 | 63.96 | 65.10 | 63.26 | 64.81 | 64.81 | 1.12% | 5,660,684 |
May 29, 2025 | 63.30 | 64.26 | 63.05 | 64.09 | 64.09 | 1.14% | 1,766,672 |