Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
70.53
+0.76 (1.09%)
At close: Sep 29, 2025, 4:00 PM EDT
70.53
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:15 PM EDT
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 69.85 | 70.65 | 69.47 | 70.53 | - | 1.09% | 2,351,799 |
| Sep 26, 2025 | 68.83 | 69.97 | 68.59 | 69.77 | 69.77 | 1.85% | 3,139,238 |
| Sep 25, 2025 | 68.71 | 69.52 | 68.43 | 68.50 | 68.50 | -0.87% | 3,175,517 |
| Sep 24, 2025 | 69.44 | 69.64 | 68.88 | 69.10 | 69.10 | -0.46% | 3,835,422 |
| Sep 23, 2025 | 67.60 | 69.47 | 67.44 | 69.42 | 69.42 | 2.60% | 3,831,174 |
| Sep 22, 2025 | 66.00 | 68.61 | 65.40 | 67.66 | 67.66 | 0.99% | 6,796,760 |
| Sep 19, 2025 | 64.41 | 69.47 | 63.69 | 67.00 | 66.26 | 4.88% | 13,698,208 |
| Sep 18, 2025 | 63.00 | 64.15 | 62.89 | 63.88 | 63.18 | 0.92% | 3,176,749 |
| Sep 17, 2025 | 63.96 | 64.18 | 63.23 | 63.30 | 62.60 | -0.19% | 2,604,107 |
| Sep 16, 2025 | 65.39 | 65.45 | 63.36 | 63.42 | 62.72 | -3.21% | 2,994,706 |
| Sep 15, 2025 | 65.80 | 66.24 | 65.39 | 65.52 | 64.80 | -0.27% | 2,869,694 |
| Sep 12, 2025 | 64.79 | 65.84 | 64.60 | 65.70 | 64.98 | 1.00% | 2,169,037 |
| Sep 11, 2025 | 64.01 | 65.10 | 63.57 | 65.05 | 64.33 | 1.62% | 2,725,542 |
| Sep 10, 2025 | 64.02 | 64.24 | 63.54 | 64.01 | 63.31 | 0.20% | 3,130,291 |
| Sep 9, 2025 | 62.87 | 64.50 | 62.63 | 63.88 | 63.18 | 1.62% | 3,149,343 |
| Sep 8, 2025 | 63.47 | 63.72 | 62.45 | 62.86 | 62.17 | -1.05% | 2,591,023 |
| Sep 5, 2025 | 63.57 | 63.77 | 62.95 | 63.53 | 62.83 | 0.17% | 1,653,359 |
| Sep 4, 2025 | 63.75 | 63.81 | 62.77 | 63.42 | 62.72 | 0.19% | 2,336,856 |
| Sep 3, 2025 | 63.24 | 63.62 | 62.98 | 63.30 | 62.60 | -0.63% | 1,944,654 |
| Sep 2, 2025 | 63.75 | 64.14 | 63.02 | 63.70 | 63.00 | -0.58% | 1,780,311 |
| Aug 29, 2025 | 64.30 | 64.75 | 63.96 | 64.07 | 63.37 | -0.36% | 1,740,724 |
| Aug 28, 2025 | 64.72 | 64.91 | 64.09 | 64.30 | 63.59 | -0.77% | 1,886,896 |
| Aug 27, 2025 | 64.56 | 64.97 | 64.19 | 64.80 | 64.09 | 1.08% | 2,512,687 |
| Aug 26, 2025 | 63.37 | 64.29 | 63.28 | 64.11 | 63.41 | 1.14% | 5,334,728 |
| Aug 25, 2025 | 63.50 | 64.22 | 61.53 | 63.39 | 62.69 | -4.72% | 6,013,482 |
| Aug 22, 2025 | 65.90 | 66.61 | 65.70 | 66.53 | 65.80 | 1.70% | 1,528,820 |
| Aug 21, 2025 | 65.64 | 65.97 | 65.30 | 65.42 | 64.70 | -0.44% | 1,456,422 |
| Aug 20, 2025 | 66.20 | 67.15 | 65.65 | 65.71 | 64.99 | - | 1,853,013 |
| Aug 19, 2025 | 64.60 | 65.73 | 64.60 | 65.71 | 64.99 | 1.81% | 1,375,949 |
| Aug 18, 2025 | 65.68 | 65.83 | 64.39 | 64.54 | 63.83 | -1.51% | 1,924,378 |
| Aug 15, 2025 | 65.76 | 65.81 | 65.20 | 65.53 | 64.81 | 0.03% | 2,313,961 |
| Aug 14, 2025 | 65.97 | 66.23 | 65.47 | 65.51 | 64.79 | -1.19% | 2,176,864 |
| Aug 13, 2025 | 65.82 | 66.31 | 65.51 | 66.30 | 65.57 | 0.73% | 1,432,315 |
| Aug 12, 2025 | 65.69 | 65.85 | 65.12 | 65.82 | 65.10 | 0.20% | 1,784,092 |
| Aug 11, 2025 | 65.44 | 65.73 | 65.13 | 65.69 | 64.97 | 1.00% | 2,163,356 |
| Aug 8, 2025 | 65.99 | 66.27 | 64.59 | 65.04 | 64.33 | -1.35% | 2,162,691 |
| Aug 7, 2025 | 65.82 | 66.26 | 65.71 | 65.93 | 65.21 | 0.76% | 1,692,799 |
| Aug 6, 2025 | 66.49 | 66.49 | 65.43 | 65.43 | 64.71 | -0.68% | 1,982,681 |
| Aug 5, 2025 | 66.62 | 67.09 | 65.69 | 65.88 | 65.16 | -0.87% | 1,606,903 |
| Aug 4, 2025 | 65.75 | 66.70 | 65.75 | 66.46 | 65.73 | 1.39% | 2,027,823 |
| Aug 1, 2025 | 66.58 | 66.58 | 65.22 | 65.55 | 64.83 | -0.83% | 2,841,173 |
| Jul 31, 2025 | 65.51 | 66.30 | 65.51 | 66.10 | 65.37 | 0.17% | 4,534,288 |
| Jul 30, 2025 | 66.19 | 66.83 | 65.77 | 65.99 | 65.26 | -0.57% | 1,859,257 |
| Jul 29, 2025 | 65.23 | 66.42 | 65.06 | 66.37 | 65.64 | 1.83% | 1,848,859 |
| Jul 28, 2025 | 66.48 | 66.57 | 64.98 | 65.18 | 64.46 | -2.16% | 1,695,123 |
| Jul 25, 2025 | 66.41 | 66.79 | 66.20 | 66.62 | 65.89 | 0.32% | 1,715,912 |
| Jul 24, 2025 | 66.49 | 66.57 | 66.07 | 66.41 | 65.68 | 0.06% | 1,594,291 |
| Jul 23, 2025 | 66.76 | 66.88 | 66.03 | 66.37 | 65.64 | -0.36% | 1,599,704 |
| Jul 22, 2025 | 65.85 | 66.68 | 65.45 | 66.61 | 65.88 | 1.63% | 1,591,809 |
| Jul 21, 2025 | 65.53 | 65.97 | 65.07 | 65.54 | 64.82 | 0.20% | 1,379,204 |