Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.90	57.14	55.82	56.95	56.95	1.88%	7,254,674
Dec 19, 2024	56.15	56.86	55.89	55.90	55.90	-0.46%	2,855,440
Dec 18, 2024	57.53	58.05	56.13	56.16	56.16	-4.02%	2,483,187
Dec 17, 2024	57.86	59.03	57.72	58.51	57.77	0.65%	1,852,695
Dec 16, 2024	59.43	59.64	58.01	58.13	57.40	-2.34%	2,334,359
Dec 13, 2024	59.57	60.14	59.26	59.52	58.77	-0.45%	1,495,073
Dec 12, 2024	59.96	60.30	59.48	59.79	59.04	-0.33%	2,153,125
Dec 11, 2024	60.47	60.85	59.66	59.99	59.24	-0.91%	1,987,897
Dec 10, 2024	60.37	60.92	59.04	60.54	59.78	0.48%	1,782,347
Dec 9, 2024	60.00	61.17	59.66	60.25	59.49	0.79%	2,299,356
Dec 6, 2024	61.65	61.88	59.67	59.78	59.03	-3.02%	2,574,363
Dec 5, 2024	61.98	62.20	61.40	61.64	60.87	-0.24%	1,674,617
Dec 4, 2024	61.32	62.77	61.07	61.79	61.01	0.78%	2,830,997
Dec 3, 2024	63.00	63.55	61.27	61.31	60.54	-3.71%	2,208,304
Dec 2, 2024	64.49	64.49	63.37	63.67	62.87	-1.27%	2,165,490
Nov 29, 2024	64.62	64.71	64.05	64.49	63.68	-0.15%	912,519
Nov 27, 2024	63.74	65.21	63.56	64.59	63.78	1.59%	1,309,797
Nov 26, 2024	63.78	63.85	62.83	63.58	62.78	-0.63%	1,420,834
Nov 25, 2024	63.77	64.07	63.37	63.98	63.18	0.95%	3,369,180
Nov 22, 2024	62.83	63.75	62.65	63.38	62.58	1.00%	1,415,930
Nov 21, 2024	61.68	62.80	61.39	62.75	61.96	1.85%	1,452,775
Nov 20, 2024	61.58	61.64	61.19	61.61	60.84	-0.10%	2,371,578
Nov 19, 2024	61.89	61.89	61.13	61.67	60.90	-0.64%	2,130,706
Nov 18, 2024	61.63	62.27	61.47	62.07	61.29	0.36%	1,683,996
Nov 15, 2024	61.22	62.06	61.12	61.85	61.07	0.60%	1,718,516
Nov 14, 2024	60.75	61.92	60.66	61.48	60.71	1.05%	1,729,049
Nov 13, 2024	60.95	61.04	60.14	60.84	60.08	0.45%	2,014,181
Nov 12, 2024	60.81	61.00	60.18	60.57	59.81	-0.85%	1,699,116
Nov 11, 2024	61.11	61.53	60.83	61.09	60.32	-0.50%	2,131,335
Nov 8, 2024	61.00	61.61	60.91	61.40	60.63	0.95%	2,412,697
Nov 7, 2024	60.79	61.76	60.58	60.82	60.06	0.20%	2,853,076
Nov 6, 2024	61.77	61.77	59.88	60.70	59.94	-2.21%	4,184,221
Nov 5, 2024	63.01	63.33	61.04	62.07	61.29	-2.10%	4,821,107
Nov 4, 2024	63.43	64.16	63.02	63.40	62.60	-0.42%	2,063,689
Nov 1, 2024	65.76	66.24	63.58	63.67	62.87	-3.31%	2,303,867
Oct 31, 2024	65.55	66.62	65.49	65.85	65.02	0.55%	3,621,816
Oct 30, 2024	64.95	65.64	64.68	65.49	64.67	1.46%	2,212,332
Oct 29, 2024	66.06	66.21	64.34	64.55	63.74	-2.92%	1,891,425
Oct 28, 2024	66.19	66.84	66.00	66.49	65.65	0.99%	1,554,361
Oct 25, 2024	66.92	67.14	65.78	65.84	65.01	-1.47%	1,386,912
Oct 24, 2024	67.23	67.23	66.50	66.82	65.98	-0.40%	1,499,107
Oct 23, 2024	66.28	67.15	66.17	67.09	66.25	1.30%	1,382,902
Oct 22, 2024	65.94	66.36	65.29	66.23	65.40	0.15%	1,297,108
Oct 21, 2024	66.23	66.49	65.84	66.13	65.30	-	1,227,850
Oct 18, 2024	65.14	66.50	64.78	66.13	65.30	1.74%	1,622,369
Oct 17, 2024	65.87	65.88	64.96	65.00	64.18	-1.14%	1,624,302
Oct 16, 2024	65.72	65.94	65.28	65.75	64.92	0.54%	2,259,873
Oct 15, 2024	64.36	65.71	64.26	65.40	64.58	2.16%	3,339,776
Oct 14, 2024	63.82	64.09	63.60	64.02	63.22	0.31%	1,677,469
Oct 11, 2024	63.83	64.01	63.45	63.82	63.02	-0.06%	1,718,128
Oct 10, 2024	63.67	64.42	63.19	63.86	63.06	0.74%	2,094,314
Oct 9, 2024	63.75	64.62	63.10	63.39	62.59	-0.52%	1,533,781
Oct 8, 2024	64.46	64.49	63.68	63.72	62.92	-0.56%	2,061,196
Oct 7, 2024	65.00	65.27	64.01	64.08	63.27	-1.99%	1,374,466
Oct 4, 2024	65.07	65.59	64.68	65.38	64.56	-0.77%	1,593,769
Oct 3, 2024	66.65	66.99	65.57	65.89	65.06	-1.18%	1,604,663
Oct 2, 2024	67.17	67.97	66.14	66.68	65.84	-1.55%	2,741,637
Oct 1, 2024	67.63	68.10	66.71	67.73	66.88	-0.47%	3,450,821
Sep 30, 2024	67.44	68.17	67.44	68.05	67.20	0.78%	1,888,279
Sep 27, 2024	66.18	67.68	66.18	67.52	66.67	2.32%	1,844,660
Sep 26, 2024	65.98	67.00	65.81	65.99	65.16	-0.21%	1,432,703
Sep 25, 2024	66.84	66.88	65.98	66.13	65.30	-0.59%	1,554,839
Sep 24, 2024	66.18	67.38	66.00	66.52	65.68	-0.02%	1,999,614
Sep 23, 2024	66.93	66.96	66.33	66.53	65.69	-0.91%	2,064,819
Sep 20, 2024	67.14	67.54	66.77	67.14	65.59	-0.09%	4,668,617
Sep 19, 2024	67.06	67.39	66.47	67.20	65.65	-0.43%	2,331,513
Sep 18, 2024	67.95	68.15	67.14	67.49	65.93	-1.08%	1,624,762
Sep 17, 2024	68.40	68.62	68.04	68.23	66.66	-0.25%	1,600,327
Sep 16, 2024	68.30	68.73	68.03	68.40	66.82	0.63%	1,984,805
Sep 13, 2024	67.58	68.00	67.37	67.97	66.40	0.70%	1,850,194
Sep 12, 2024	67.91	68.41	67.17	67.50	65.94	-0.43%	1,684,979
Sep 11, 2024	67.68	67.86	66.88	67.79	66.23	-0.31%	2,126,073
Sep 10, 2024	68.17	68.60	67.54	68.00	66.43	-0.09%	2,617,335
Sep 9, 2024	67.52	68.09	67.40	68.06	66.49	0.98%	1,351,390
Sep 6, 2024	68.21	68.41	67.33	67.40	65.85	-0.96%	1,104,569
Sep 5, 2024	69.01	69.01	67.91	68.05	66.48	-0.18%	1,366,448
Sep 4, 2024	67.72	68.70	67.41	68.17	66.60	0.65%	1,418,787
Sep 3, 2024	67.50	68.13	67.26	67.73	66.17	0.30%	1,526,526
Aug 30, 2024	66.89	67.54	66.38	67.53	65.97	1.31%	3,607,831
Aug 29, 2024	67.03	67.29	66.08	66.66	65.12	-0.57%	1,089,734
Aug 28, 2024	66.54	67.33	66.46	67.04	65.49	0.90%	1,366,902
Aug 27, 2024	66.86	67.11	66.30	66.44	64.91	-0.79%	1,560,500
Aug 26, 2024	67.00	67.25	66.65	66.97	65.43	0.28%	1,406,080
Aug 23, 2024	67.36	67.45	66.56	66.78	65.24	-0.54%	1,562,967
Aug 22, 2024	66.65	67.25	66.62	67.14	65.59	0.92%	2,483,463
Aug 21, 2024	66.00	66.71	65.98	66.53	65.00	0.80%	2,247,677
Aug 20, 2024	65.90	66.13	65.72	66.00	64.48	0.24%	2,194,102
Aug 19, 2024	65.10	65.98	64.92	65.84	64.32	1.12%	2,722,498
Aug 16, 2024	65.06	65.21	64.72	65.11	63.61	0.40%	2,269,215
Aug 15, 2024	65.51	65.93	64.66	64.85	63.35	-2.41%	3,628,329
Aug 14, 2024	65.35	66.75	65.25	66.45	64.92	1.06%	2,474,714
Aug 13, 2024	65.08	65.82	64.99	65.75	64.23	1.36%	2,426,210
Aug 12, 2024	64.87	65.23	64.53	64.87	63.37	-0.06%	2,605,982
Aug 9, 2024	65.08	65.17	63.77	64.91	63.41	0.09%	2,768,930
Aug 8, 2024	64.68	65.57	64.50	64.85	63.35	-0.75%	2,782,429
Aug 7, 2024	65.73	66.34	65.25	65.34	63.83	-0.23%	1,887,127
Aug 6, 2024	65.06	65.98	65.02	65.49	63.98	0.72%	2,173,611
Aug 5, 2024	67.18	67.51	64.95	65.02	63.52	-3.11%	2,500,478
Aug 2, 2024	67.95	68.72	65.77	67.11	65.56	1.57%	2,955,862
Aug 1, 2024	64.32	66.39	64.28	66.07	64.55	1.79%	2,578,131