Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
58.53
+0.57 (0.98%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 57.94 | 58.92 | 57.35 | 58.53 | 58.53 | 0.98% | 2,286,340 |
| Apr 23, 2025 | 57.83 | 59.18 | 57.49 | 57.96 | 57.96 | -0.16% | 2,170,678 |
| Apr 22, 2025 | 56.96 | 58.36 | 56.93 | 58.05 | 58.05 | 2.96% | 1,637,895 |
| Apr 21, 2025 | 57.21 | 57.32 | 55.56 | 56.38 | 56.38 | -1.85% | 2,013,050 |
| Apr 17, 2025 | 57.84 | 58.70 | 57.36 | 57.44 | 57.44 | -1.07% | 3,762,639 |
| Apr 16, 2025 | 58.43 | 59.08 | 57.89 | 58.06 | 58.06 | 0.14% | 2,099,497 |
| Apr 15, 2025 | 58.58 | 58.93 | 57.93 | 57.98 | 57.98 | -0.85% | 2,162,218 |
| Apr 14, 2025 | 56.72 | 58.72 | 56.50 | 58.48 | 58.48 | 3.84% | 2,702,850 |
| Apr 11, 2025 | 55.64 | 56.55 | 54.70 | 56.32 | 56.32 | 1.13% | 2,615,270 |
| Apr 10, 2025 | 55.05 | 56.45 | 54.21 | 55.69 | 55.69 | -1.10% | 3,411,249 |
| Apr 9, 2025 | 53.57 | 56.53 | 52.28 | 56.31 | 56.31 | 3.80% | 4,872,386 |
| Apr 8, 2025 | 56.47 | 56.99 | 53.66 | 54.25 | 54.25 | -2.36% | 3,501,014 |
| Apr 7, 2025 | 57.00 | 57.45 | 54.93 | 55.56 | 55.56 | -4.77% | 4,874,607 |
| Apr 4, 2025 | 62.57 | 62.83 | 58.21 | 58.34 | 58.34 | -5.78% | 3,531,878 |
| Apr 3, 2025 | 62.99 | 63.50 | 61.61 | 61.92 | 61.92 | -1.13% | 3,874,856 |
| Apr 2, 2025 | 62.42 | 62.82 | 61.97 | 62.63 | 62.63 | 0.87% | 1,986,060 |
| Apr 1, 2025 | 62.00 | 62.26 | 61.31 | 62.09 | 62.09 | -0.03% | 1,751,012 |
| Mar 31, 2025 | 61.59 | 62.35 | 61.26 | 62.11 | 62.11 | 1.62% | 2,448,787 |
| Mar 28, 2025 | 60.86 | 61.70 | 60.28 | 61.12 | 61.12 | 1.36% | 1,660,804 |
| Mar 27, 2025 | 60.04 | 60.80 | 59.70 | 60.30 | 60.30 | 0.60% | 1,487,323 |
| Mar 26, 2025 | 59.17 | 60.15 | 59.01 | 59.94 | 59.94 | 1.56% | 2,068,303 |
| Mar 25, 2025 | 60.69 | 60.83 | 58.75 | 59.02 | 59.02 | -3.02% | 1,892,079 |
| Mar 24, 2025 | 60.70 | 61.45 | 60.68 | 60.86 | 60.86 | -0.11% | 1,641,663 |
| Mar 21, 2025 | 61.45 | 62.09 | 60.55 | 60.93 | 60.93 | -1.09% | 4,539,397 |
| Mar 20, 2025 | 61.61 | 62.05 | 61.15 | 61.60 | 61.60 | 0.16% | 1,485,074 |
| Mar 19, 2025 | 61.67 | 62.25 | 61.29 | 61.50 | 61.50 | -0.65% | 1,591,302 |
| Mar 18, 2025 | 61.21 | 61.91 | 60.99 | 61.90 | 61.90 | 0.65% | 1,671,425 |
| Mar 17, 2025 | 61.72 | 62.39 | 61.27 | 61.50 | 61.50 | 0.18% | 2,979,930 |
| Mar 14, 2025 | 59.96 | 61.69 | 59.89 | 61.39 | 61.39 | 2.13% | 1,851,850 |
| Mar 13, 2025 | 59.66 | 60.50 | 59.52 | 60.11 | 60.11 | 1.11% | 2,172,092 |
| Mar 12, 2025 | 60.00 | 60.39 | 59.22 | 59.45 | 59.45 | -1.80% | 2,084,942 |
| Mar 11, 2025 | 61.75 | 61.76 | 60.41 | 60.54 | 60.54 | -1.98% | 2,498,552 |
| Mar 10, 2025 | 61.24 | 62.89 | 61.15 | 61.76 | 61.76 | 1.28% | 3,432,171 |
| Mar 7, 2025 | 58.92 | 61.25 | 58.86 | 60.98 | 60.98 | 3.87% | 2,954,781 |
| Mar 6, 2025 | 58.79 | 58.93 | 57.87 | 58.71 | 58.71 | -0.14% | 3,200,775 |
| Mar 5, 2025 | 59.51 | 60.25 | 58.76 | 58.79 | 58.79 | -1.59% | 2,119,743 |
| Mar 4, 2025 | 62.58 | 62.70 | 59.67 | 59.74 | 59.74 | -5.19% | 3,223,706 |
| Mar 3, 2025 | 62.77 | 63.53 | 62.56 | 63.01 | 62.23 | - | 2,622,578 |
| Feb 28, 2025 | 62.92 | 63.57 | 62.32 | 63.01 | 62.23 | 0.96% | 3,890,903 |
| Feb 27, 2025 | 62.83 | 63.38 | 62.21 | 62.41 | 61.63 | -1.65% | 2,489,529 |
| Feb 26, 2025 | 63.55 | 63.96 | 63.11 | 63.46 | 62.67 | -0.53% | 2,324,023 |
| Feb 25, 2025 | 63.38 | 64.37 | 63.03 | 63.80 | 63.01 | 1.22% | 2,660,926 |
| Feb 24, 2025 | 63.53 | 63.89 | 62.54 | 63.03 | 62.25 | -0.54% | 3,177,926 |
| Feb 21, 2025 | 62.83 | 63.63 | 62.77 | 63.37 | 62.58 | -0.02% | 3,830,723 |
| Feb 20, 2025 | 62.66 | 63.58 | 62.00 | 63.38 | 62.59 | 1.08% | 3,294,083 |
| Feb 19, 2025 | 61.51 | 62.73 | 61.35 | 62.70 | 61.92 | 1.93% | 2,853,780 |
| Feb 18, 2025 | 61.64 | 61.88 | 60.06 | 61.51 | 60.75 | -0.05% | 4,230,246 |
| Feb 14, 2025 | 62.50 | 63.17 | 61.46 | 61.54 | 60.77 | -1.54% | 3,268,744 |
| Feb 13, 2025 | 59.80 | 63.47 | 59.73 | 62.50 | 61.72 | 4.66% | 5,355,100 |
| Feb 12, 2025 | 60.06 | 60.70 | 58.75 | 59.72 | 58.98 | -2.83% | 4,620,225 |