Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	61.58	61.64	61.19	61.61	61.61	-0.10%	2,371,092
Nov 19, 2024	61.89	61.89	61.13	61.67	61.67	-0.64%	2,130,706
Nov 18, 2024	61.63	62.27	61.47	62.07	62.07	0.36%	1,683,996
Nov 15, 2024	61.22	62.06	61.12	61.85	61.85	0.60%	1,718,516
Nov 14, 2024	60.75	61.92	60.66	61.48	61.48	1.05%	1,729,049
Nov 13, 2024	60.95	61.04	60.14	60.84	60.84	0.45%	2,014,181
Nov 12, 2024	60.81	61.00	60.18	60.57	60.57	-0.85%	1,699,116
Nov 11, 2024	61.11	61.53	60.83	61.09	61.09	-0.50%	2,131,335
Nov 8, 2024	61.00	61.61	60.91	61.40	61.40	0.95%	2,412,697
Nov 7, 2024	60.79	61.76	60.58	60.82	60.82	0.20%	2,853,076
Nov 6, 2024	61.77	61.77	59.88	60.70	60.70	-2.21%	4,184,221
Nov 5, 2024	63.01	63.33	61.04	62.07	62.07	-2.10%	4,821,107
Nov 4, 2024	63.43	64.16	63.02	63.40	63.40	-0.42%	2,063,689
Nov 1, 2024	65.76	66.24	63.58	63.67	63.67	-3.31%	2,303,867
Oct 31, 2024	65.55	66.62	65.49	65.85	65.85	0.55%	3,621,816
Oct 30, 2024	64.95	65.64	64.68	65.49	65.49	1.46%	2,212,332
Oct 29, 2024	66.06	66.21	64.34	64.55	64.55	-2.92%	1,891,425
Oct 28, 2024	66.19	66.84	66.00	66.49	66.49	0.99%	1,554,361
Oct 25, 2024	66.92	67.14	65.78	65.84	65.84	-1.47%	1,386,912
Oct 24, 2024	67.23	67.23	66.50	66.82	66.82	-0.40%	1,499,107
Oct 23, 2024	66.28	67.15	66.17	67.09	67.09	1.30%	1,382,902
Oct 22, 2024	65.94	66.36	65.29	66.23	66.23	0.15%	1,297,108
Oct 21, 2024	66.23	66.49	65.84	66.13	66.13	-	1,227,850
Oct 18, 2024	65.14	66.50	64.78	66.13	66.13	1.74%	1,622,369
Oct 17, 2024	65.87	65.88	64.96	65.00	65.00	-1.14%	1,624,302
Oct 16, 2024	65.72	65.94	65.28	65.75	65.75	0.54%	2,259,873
Oct 15, 2024	64.36	65.71	64.26	65.40	65.40	2.16%	3,339,776
Oct 14, 2024	63.82	64.09	63.60	64.02	64.02	0.31%	1,677,469
Oct 11, 2024	63.83	64.01	63.45	63.82	63.82	-0.06%	1,718,128
Oct 10, 2024	63.67	64.42	63.19	63.86	63.86	0.74%	2,094,314
Oct 9, 2024	63.75	64.62	63.10	63.39	63.39	-0.52%	1,533,781
Oct 8, 2024	64.46	64.49	63.68	63.72	63.72	-0.56%	2,061,196
Oct 7, 2024	65.00	65.27	64.01	64.08	64.08	-1.99%	1,374,466
Oct 4, 2024	65.07	65.59	64.68	65.38	65.38	-0.77%	1,593,769
Oct 3, 2024	66.65	66.99	65.57	65.89	65.89	-1.18%	1,604,663
Oct 2, 2024	67.17	67.97	66.14	66.68	66.68	-1.55%	2,741,637
Oct 1, 2024	67.63	68.10	66.71	67.73	67.73	-0.47%	3,450,821
Sep 30, 2024	67.44	68.17	67.44	68.05	68.05	0.78%	1,888,279
Sep 27, 2024	66.18	67.68	66.18	67.52	67.52	2.32%	1,844,660
Sep 26, 2024	65.98	67.00	65.81	65.99	65.99	-0.21%	1,432,703
Sep 25, 2024	66.84	66.88	65.98	66.13	66.13	-0.59%	1,554,839
Sep 24, 2024	66.18	67.38	66.00	66.52	66.52	-0.02%	1,999,614
Sep 23, 2024	66.93	66.96	66.33	66.53	66.53	-0.91%	2,064,819
Sep 20, 2024	67.14	67.54	66.77	67.14	66.43	-0.09%	4,668,617
Sep 19, 2024	67.06	67.39	66.47	67.20	66.49	-0.43%	2,331,513
Sep 18, 2024	67.95	68.15	67.14	67.49	66.77	-1.08%	1,624,762
Sep 17, 2024	68.40	68.62	68.04	68.23	67.51	-0.25%	1,600,327
Sep 16, 2024	68.30	68.73	68.03	68.40	67.67	0.63%	1,984,805
Sep 13, 2024	67.58	68.00	67.37	67.97	67.25	0.70%	1,850,194
Sep 12, 2024	67.91	68.41	67.17	67.50	66.78	-0.43%	1,684,979
Sep 11, 2024	67.68	67.86	66.88	67.79	67.07	-0.31%	2,126,073
Sep 10, 2024	68.17	68.60	67.54	68.00	67.28	-0.09%	2,617,335
Sep 9, 2024	67.52	68.09	67.40	68.06	67.34	0.98%	1,351,390
Sep 6, 2024	68.21	68.41	67.33	67.40	66.68	-0.96%	1,104,569
Sep 5, 2024	69.01	69.01	67.91	68.05	67.33	-0.18%	1,366,448
Sep 4, 2024	67.72	68.70	67.41	68.17	67.45	0.65%	1,418,787
Sep 3, 2024	67.50	68.13	67.26	67.73	67.01	0.30%	1,526,526
Aug 30, 2024	66.89	67.54	66.38	67.53	66.81	1.31%	3,607,831
Aug 29, 2024	67.03	67.29	66.08	66.66	65.95	-0.57%	1,089,734
Aug 28, 2024	66.54	67.33	66.46	67.04	66.33	0.90%	1,366,902
Aug 27, 2024	66.86	67.11	66.30	66.44	65.73	-0.79%	1,560,500
Aug 26, 2024	67.00	67.25	66.65	66.97	66.26	0.28%	1,406,080
Aug 23, 2024	67.36	67.45	66.56	66.78	66.07	-0.54%	1,562,967
Aug 22, 2024	66.65	67.25	66.62	67.14	66.43	0.92%	2,483,463
Aug 21, 2024	66.00	66.71	65.98	66.53	65.82	0.80%	2,247,677
Aug 20, 2024	65.90	66.13	65.72	66.00	65.30	0.24%	2,194,102
Aug 19, 2024	65.10	65.98	64.92	65.84	65.14	1.12%	2,722,498
Aug 16, 2024	65.06	65.21	64.72	65.11	64.42	0.40%	2,269,215
Aug 15, 2024	65.51	65.93	64.66	64.85	64.16	-2.41%	3,628,329
Aug 14, 2024	65.35	66.75	65.25	66.45	65.74	1.06%	2,474,714
Aug 13, 2024	65.08	65.82	64.99	65.75	65.05	1.36%	2,426,210
Aug 12, 2024	64.87	65.23	64.53	64.87	64.18	-0.06%	2,605,982
Aug 9, 2024	65.08	65.17	63.77	64.91	64.22	0.09%	2,768,930
Aug 8, 2024	64.68	65.57	64.50	64.85	64.16	-0.75%	2,782,429
Aug 7, 2024	65.73	66.34	65.25	65.34	64.65	-0.23%	1,887,127
Aug 6, 2024	65.06	65.98	65.02	65.49	64.79	0.72%	2,173,611
Aug 5, 2024	67.18	67.51	64.95	65.02	64.33	-3.11%	2,500,478
Aug 2, 2024	67.95	68.72	65.77	67.11	66.40	1.57%	2,955,862
Aug 1, 2024	64.32	66.39	64.28	66.07	65.37	1.79%	2,578,131
Jul 31, 2024	65.61	65.80	64.77	64.91	64.22	-1.59%	4,958,491
Jul 30, 2024	64.81	66.07	64.63	65.96	65.26	1.57%	2,054,005
Jul 29, 2024	64.66	65.37	64.24	64.94	64.25	0.68%	2,395,762
Jul 26, 2024	63.69	64.57	63.34	64.50	63.81	1.42%	3,160,970
Jul 25, 2024	63.42	64.77	63.12	63.60	62.92	0.90%	3,254,378
Jul 24, 2024	61.64	63.12	61.29	63.03	62.36	3.63%	2,386,551
Jul 23, 2024	61.83	62.00	60.74	60.82	60.17	-1.52%	1,183,943
Jul 22, 2024	61.25	62.12	61.05	61.76	61.10	1.08%	1,530,668
Jul 19, 2024	61.61	61.61	60.63	61.10	60.45	-0.47%	1,696,087
Jul 18, 2024	61.12	62.38	61.02	61.39	60.74	-0.26%	1,695,265
Jul 17, 2024	59.74	61.81	59.64	61.55	60.90	3.06%	2,593,677
Jul 16, 2024	59.58	59.81	59.16	59.72	59.09	0.78%	1,413,215
Jul 15, 2024	59.86	60.16	59.07	59.26	58.63	-1.79%	1,624,970
Jul 12, 2024	59.61	60.62	59.23	60.34	59.70	1.58%	2,294,861
Jul 11, 2024	58.64	59.72	58.47	59.40	58.77	2.26%	2,619,573
Jul 10, 2024	58.00	58.17	57.29	58.09	57.47	0.43%	1,876,897
Jul 9, 2024	57.24	57.91	56.88	57.84	57.23	0.92%	1,914,758
Jul 8, 2024	57.18	57.49	57.00	57.31	56.70	0.07%	1,535,572
Jul 5, 2024	57.35	57.87	57.05	57.27	56.66	-0.07%	1,753,634
Jul 3, 2024	56.78	57.84	56.68	57.31	56.70	1.40%	1,105,636
Jul 2, 2024	56.73	57.27	56.27	56.52	55.92	-0.07%	1,987,138