Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	66.90	67.52	66.30	66.70	65.96	-0.06%	2,668,616
Dec 5, 2025	67.06	67.47	66.37	66.74	66.00	-0.48%	2,980,012
Dec 4, 2025	65.77	67.07	65.37	67.06	66.32	1.65%	3,493,201
Dec 3, 2025	66.51	67.04	65.78	65.97	65.24	-0.51%	1,854,594
Dec 2, 2025	66.89	67.00	66.00	66.31	65.58	-0.36%	1,838,528
Dec 1, 2025	66.75	67.43	66.01	66.55	65.81	-0.94%	2,547,901
Nov 28, 2025	66.51	67.33	66.49	67.18	66.44	0.72%	823,278
Nov 26, 2025	66.17	66.78	65.98	66.70	65.96	1.15%	1,543,980
Nov 25, 2025	65.89	66.15	65.34	65.94	65.21	0.40%	2,356,522
Nov 24, 2025	65.50	65.84	64.80	65.68	64.95	1.75%	4,035,267
Nov 21, 2025	64.00	65.07	63.55	64.55	63.83	1.57%	4,206,114
Nov 20, 2025	65.36	65.88	63.45	63.55	62.85	-2.62%	5,818,663
Nov 19, 2025	70.41	71.54	64.84	65.26	64.54	-12.45%	10,405,059
Nov 18, 2025	74.34	74.67	73.96	74.54	73.71	0.69%	2,710,230
Nov 17, 2025	73.63	74.24	73.44	74.03	73.21	1.00%	1,805,039
Nov 14, 2025	73.41	74.25	73.26	73.30	72.49	-0.53%	2,526,778
Nov 13, 2025	73.47	74.22	73.13	73.69	72.87	0.11%	2,142,199
Nov 12, 2025	73.48	73.72	72.82	73.61	72.79	0.38%	2,047,350
Nov 11, 2025	72.91	73.48	72.38	73.33	72.52	1.13%	2,591,681
Nov 10, 2025	72.90	73.05	71.61	72.51	71.71	-0.73%	2,778,781
Nov 7, 2025	71.86	73.15	71.77	73.04	72.23	2.10%	2,701,725
Nov 6, 2025	71.76	73.11	71.15	71.54	70.75	-1.88%	2,716,777
Nov 5, 2025	73.99	74.29	72.07	72.91	72.10	-1.23%	3,167,833
Nov 4, 2025	74.91	74.91	73.58	73.82	73.00	-0.73%	3,406,584
Nov 3, 2025	73.37	74.63	72.31	74.36	73.54	0.75%	2,638,601
Oct 31, 2025	73.51	74.34	72.74	73.81	72.99	0.01%	3,103,669
Oct 30, 2025	73.50	74.29	73.38	73.80	72.98	-0.01%	2,358,872
Oct 29, 2025	74.57	74.72	73.37	73.81	72.99	-1.43%	1,960,839
Oct 28, 2025	75.09	75.25	73.38	74.88	74.05	0.23%	2,287,380
Oct 27, 2025	74.17	74.78	73.73	74.71	73.88	0.05%	1,680,519