Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	65.48	65.56	64.80	65.49	65.49	0.29%	2,738,511
Jun 5, 2025	64.64	65.71	64.39	65.30	65.30	0.99%	4,307,240
Jun 4, 2025	65.23	65.45	64.54	64.66	64.66	-0.90%	2,981,102
Jun 3, 2025	65.04	65.42	64.54	65.25	65.25	0.51%	2,928,024
Jun 2, 2025	64.33	64.96	63.76	64.92	64.92	0.17%	1,775,251
May 30, 2025	63.96	65.10	63.26	64.81	64.81	1.12%	5,660,684
May 29, 2025	63.30	64.26	63.05	64.09	64.09	1.14%	1,766,672
May 28, 2025	64.36	64.51	63.02	63.37	63.37	-1.92%	1,692,898
May 27, 2025	64.00	64.91	63.30	64.61	64.61	1.81%	2,259,979
May 23, 2025	63.34	63.49	62.22	63.46	63.46	0.63%	1,587,253
May 22, 2025	63.39	63.45	62.30	63.06	63.06	-1.41%	1,949,211
May 21, 2025	64.93	65.37	63.85	63.96	63.96	-2.43%	2,674,625
May 20, 2025	64.00	66.16	63.79	65.55	65.55	3.18%	3,665,826
May 19, 2025	62.84	63.61	62.65	63.53	63.53	0.52%	1,887,683
May 16, 2025	62.29	63.27	62.01	63.20	63.20	1.31%	2,129,343
May 15, 2025	61.05	62.49	60.75	62.38	62.38	1.68%	2,942,739
May 14, 2025	62.45	62.45	60.62	61.35	60.62	-2.48%	2,669,988
May 13, 2025	62.25	63.51	61.80	62.91	62.16	1.06%	2,705,773
May 12, 2025	62.74	63.01	61.79	62.25	61.51	-1.19%	2,201,369
May 9, 2025	62.93	63.33	62.53	63.00	62.25	0.46%	2,341,102
May 8, 2025	62.51	63.38	62.14	62.71	61.96	0.76%	2,973,098
May 7, 2025	59.62	62.84	59.40	62.24	61.50	5.12%	4,553,854
May 6, 2025	59.28	59.73	58.92	59.21	58.50	-0.13%	2,492,241
May 5, 2025	58.99	59.41	58.50	59.29	58.58	0.78%	2,067,387
May 2, 2025	58.79	59.50	58.03	58.83	58.13	-0.42%	3,877,553
May 1, 2025	59.54	60.02	59.03	59.08	58.38	-0.67%	2,793,762
Apr 30, 2025	59.48	60.02	58.49	59.48	58.77	0.10%	5,246,017
Apr 29, 2025	59.02	59.61	58.52	59.42	58.71	0.54%	4,396,272
Apr 28, 2025	58.00	59.34	57.79	59.10	58.40	2.14%	7,428,025
Apr 25, 2025	58.42	58.52	57.70	57.86	57.17	-1.14%	2,992,213
Apr 24, 2025	57.94	58.92	57.35	58.53	57.83	0.98%	2,286,340
Apr 23, 2025	57.83	59.18	57.49	57.96	57.27	-0.16%	2,170,678
Apr 22, 2025	56.96	58.36	56.93	58.05	57.36	2.96%	1,637,895
Apr 21, 2025	57.21	57.32	55.56	56.38	55.71	-1.85%	2,013,050
Apr 17, 2025	57.84	58.70	57.36	57.44	56.76	-1.07%	3,762,639
Apr 16, 2025	58.43	59.08	57.89	58.06	57.37	0.14%	2,099,497
Apr 15, 2025	58.58	58.93	57.93	57.98	57.29	-0.85%	2,162,218
Apr 14, 2025	56.72	58.72	56.50	58.48	57.78	3.84%	2,702,850
Apr 11, 2025	55.64	56.55	54.70	56.32	55.65	1.13%	2,615,270
Apr 10, 2025	55.05	56.45	54.21	55.69	55.03	-1.10%	3,411,249
Apr 9, 2025	53.57	56.53	52.28	56.31	55.64	3.80%	4,872,386
Apr 8, 2025	56.47	56.99	53.66	54.25	53.60	-2.36%	3,501,014
Apr 7, 2025	57.00	57.45	54.93	55.56	54.90	-4.77%	4,874,607
Apr 4, 2025	62.57	62.83	58.21	58.34	57.65	-5.78%	3,531,878
Apr 3, 2025	62.99	63.50	61.61	61.92	61.18	-1.13%	3,874,856
Apr 2, 2025	62.42	62.82	61.97	62.63	61.88	0.87%	1,986,060
Apr 1, 2025	62.00	62.26	61.31	62.09	61.35	-0.03%	1,751,012
Mar 31, 2025	61.59	62.35	61.26	62.11	61.37	1.62%	2,448,787
Mar 28, 2025	60.86	61.70	60.28	61.12	60.39	1.36%	1,660,804
Mar 27, 2025	60.04	60.80	59.70	60.30	59.58	0.60%	1,487,323