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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202565.9966.2764.5965.0465.04-1.35%2,162,691
Aug 7, 202565.8266.2665.7165.9365.930.76%1,692,799
Aug 6, 202566.4966.4965.4365.4365.43-0.68%1,982,681
Aug 5, 202566.6267.0965.6965.8865.88-0.87%1,606,903
Aug 4, 202565.7566.7065.7566.4666.461.39%2,027,823
Aug 1, 202566.5866.5865.2265.5565.55-0.83%2,841,173
Jul 31, 202565.5166.3065.5166.1066.100.17%4,534,288
Jul 30, 202566.1966.8365.7765.9965.99-0.57%1,859,257
Jul 29, 202565.2366.4265.0666.3766.371.83%1,848,859
Jul 28, 202566.4866.5764.9865.1865.18-2.16%1,695,123
Jul 25, 202566.4166.7966.2066.6266.620.32%1,715,912
Jul 24, 202566.4966.5766.0766.4166.410.06%1,594,291
Jul 23, 202566.7666.8866.0366.3766.37-0.36%1,599,704
Jul 22, 202565.8566.6865.4566.6166.611.63%1,591,809
Jul 21, 202565.5365.9765.0765.5465.540.20%1,379,204
Jul 18, 202564.7965.5564.7965.4165.410.88%3,868,796
Jul 17, 202564.6065.2564.3264.8464.840.08%2,106,423
Jul 16, 202564.9465.4764.3664.7964.790.11%1,962,921
Jul 15, 202565.2965.4464.2964.7264.72-1.01%1,479,700
Jul 14, 202565.5766.2065.0865.3865.38-0.50%2,174,287
Jul 11, 202565.4366.0765.1765.7165.71-0.61%1,605,848
Jul 10, 202564.3666.1364.1066.1166.111.54%1,484,608
Jul 9, 202564.7665.1463.9265.1165.110.85%1,971,973
Jul 8, 202563.9064.7863.2364.5664.560.26%2,257,360
Jul 7, 202564.5664.8464.0664.3964.39-0.25%1,781,357
Jul 3, 202564.6465.1264.2864.5564.550.16%1,471,270
Jul 2, 202564.2564.9563.9564.4564.45-0.15%1,855,910
Jul 1, 202563.6865.1263.3064.5564.551.46%2,135,214
Jun 30, 202563.1964.4161.8863.6263.620.41%4,386,065
Jun 27, 202563.3164.2563.1163.3663.360.17%2,858,654
Jun 26, 202562.6463.4562.4863.2563.251.26%2,389,544
Jun 25, 202563.3663.7262.3962.4662.46-2.16%2,292,891
Jun 24, 202563.5064.1163.3663.8463.840.74%2,793,874
Jun 23, 202563.0563.7762.7763.3763.371.36%3,175,638
Jun 20, 202562.7363.3662.2962.5262.520.19%5,066,332
Jun 18, 202563.3263.4562.3662.4062.40-1.27%2,799,284
Jun 17, 202564.1964.5662.9463.2063.20-1.80%2,568,006
Jun 16, 202565.5665.9164.0464.3664.36-1.30%1,934,313
Jun 13, 202565.7266.1164.9165.2165.21-0.90%1,750,663
Jun 12, 202565.8466.0965.4365.8065.800.38%1,634,427
Jun 11, 202565.8166.1765.4565.5565.55-0.52%1,394,142
Jun 10, 202565.5266.1765.2765.8965.890.38%2,142,170
Jun 9, 202565.1966.2465.1065.6465.640.23%1,840,336
Jun 6, 202565.4865.5664.8065.4965.490.29%2,738,511
Jun 5, 202564.6465.7164.3965.3065.300.99%4,307,240
Jun 4, 202565.2365.4564.5464.6664.66-0.90%2,981,102
Jun 3, 202565.0465.4264.5465.2565.250.51%2,928,024
Jun 2, 202564.3364.9663.7664.9264.920.17%1,775,251
May 30, 202563.9665.1063.2664.8164.811.12%5,660,684
May 29, 202563.3064.2663.0564.0964.091.14%1,766,672