Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	64.30	64.75	63.96	64.07	64.07	-0.36%	1,740,724
Aug 28, 2025	64.72	64.91	64.09	64.30	64.30	-0.77%	1,886,896
Aug 27, 2025	64.56	64.97	64.19	64.80	64.80	1.08%	2,512,687
Aug 26, 2025	63.37	64.29	63.28	64.11	64.11	1.14%	5,334,728
Aug 25, 2025	63.50	64.22	61.53	63.39	63.39	-4.72%	6,013,482
Aug 22, 2025	65.90	66.61	65.70	66.53	66.53	1.70%	1,528,820
Aug 21, 2025	65.64	65.97	65.30	65.42	65.42	-0.44%	1,456,422
Aug 20, 2025	66.20	67.15	65.65	65.71	65.71	-	1,853,013
Aug 19, 2025	64.60	65.73	64.60	65.71	65.71	1.81%	1,375,949
Aug 18, 2025	65.68	65.83	64.39	64.54	64.54	-1.51%	1,924,378
Aug 15, 2025	65.76	65.81	65.20	65.53	65.53	0.03%	2,313,961
Aug 14, 2025	65.97	66.23	65.47	65.51	65.51	-1.19%	2,176,864
Aug 13, 2025	65.82	66.31	65.51	66.30	66.30	0.73%	1,432,315
Aug 12, 2025	65.69	65.85	65.12	65.82	65.82	0.20%	1,784,092
Aug 11, 2025	65.44	65.73	65.13	65.69	65.69	1.00%	2,163,356
Aug 8, 2025	65.99	66.27	64.59	65.04	65.04	-1.35%	2,162,691
Aug 7, 2025	65.82	66.26	65.71	65.93	65.93	0.76%	1,692,799
Aug 6, 2025	66.49	66.49	65.43	65.43	65.43	-0.68%	1,982,681
Aug 5, 2025	66.62	67.09	65.69	65.88	65.88	-0.87%	1,606,903
Aug 4, 2025	65.75	66.70	65.75	66.46	66.46	1.39%	2,027,823
Aug 1, 2025	66.58	66.58	65.22	65.55	65.55	-0.83%	2,841,173
Jul 31, 2025	65.51	66.30	65.51	66.10	66.10	0.17%	4,534,288
Jul 30, 2025	66.19	66.83	65.77	65.99	65.99	-0.57%	1,859,257
Jul 29, 2025	65.23	66.42	65.06	66.37	66.37	1.83%	1,848,859
Jul 28, 2025	66.48	66.57	64.98	65.18	65.18	-2.16%	1,695,123
Jul 25, 2025	66.41	66.79	66.20	66.62	66.62	0.32%	1,715,912
Jul 24, 2025	66.49	66.57	66.07	66.41	66.41	0.06%	1,594,291
Jul 23, 2025	66.76	66.88	66.03	66.37	66.37	-0.36%	1,599,704
Jul 22, 2025	65.85	66.68	65.45	66.61	66.61	1.63%	1,591,809
Jul 21, 2025	65.53	65.97	65.07	65.54	65.54	0.20%	1,379,204
Jul 18, 2025	64.79	65.55	64.79	65.41	65.41	0.88%	3,868,796
Jul 17, 2025	64.60	65.25	64.32	64.84	64.84	0.08%	2,106,423
Jul 16, 2025	64.94	65.47	64.36	64.79	64.79	0.11%	1,962,921
Jul 15, 2025	65.29	65.44	64.29	64.72	64.72	-1.01%	1,479,700
Jul 14, 2025	65.57	66.20	65.08	65.38	65.38	-0.50%	2,174,287
Jul 11, 2025	65.43	66.07	65.17	65.71	65.71	-0.61%	1,605,848
Jul 10, 2025	64.36	66.13	64.10	66.11	66.11	1.54%	1,484,608
Jul 9, 2025	64.76	65.14	63.92	65.11	65.11	0.85%	1,971,973
Jul 8, 2025	63.90	64.78	63.23	64.56	64.56	0.26%	2,257,360
Jul 7, 2025	64.56	64.84	64.06	64.39	64.39	-0.25%	1,781,357
Jul 3, 2025	64.64	65.12	64.28	64.55	64.55	0.16%	1,471,270
Jul 2, 2025	64.25	64.95	63.95	64.45	64.45	-0.15%	1,855,910
Jul 1, 2025	63.68	65.12	63.30	64.55	64.55	1.46%	2,135,214
Jun 30, 2025	63.19	64.41	61.88	63.62	63.62	0.41%	4,386,065
Jun 27, 2025	63.31	64.25	63.11	63.36	63.36	0.17%	2,858,654
Jun 26, 2025	62.64	63.45	62.48	63.25	63.25	1.26%	2,389,544
Jun 25, 2025	63.36	63.72	62.39	62.46	62.46	-2.16%	2,292,891
Jun 24, 2025	63.50	64.11	63.36	63.84	63.84	0.74%	2,793,874
Jun 23, 2025	63.05	63.77	62.77	63.37	63.37	1.36%	3,175,638
Jun 20, 2025	62.73	63.36	62.29	62.52	62.52	0.19%	5,066,332