Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	60.86	61.70	60.28	61.12	61.12	1.36%	1,586,625
Mar 27, 2025	60.04	60.80	59.70	60.30	60.30	0.60%	1,487,323
Mar 26, 2025	59.17	60.15	59.01	59.94	59.94	1.56%	2,068,303
Mar 25, 2025	60.69	60.83	58.75	59.02	59.02	-3.02%	1,892,079
Mar 24, 2025	60.70	61.45	60.68	60.86	60.86	-0.11%	1,641,663
Mar 21, 2025	61.45	62.09	60.55	60.93	60.93	-1.09%	4,539,397
Mar 20, 2025	61.61	62.05	61.15	61.60	61.60	0.16%	1,485,074
Mar 19, 2025	61.67	62.25	61.29	61.50	61.50	-0.65%	1,591,302
Mar 18, 2025	61.21	61.91	60.99	61.90	61.90	0.65%	1,671,425
Mar 17, 2025	61.72	62.39	61.27	61.50	61.50	0.18%	2,979,930
Mar 14, 2025	59.96	61.69	59.89	61.39	61.39	2.13%	1,851,850
Mar 13, 2025	59.66	60.50	59.52	60.11	60.11	1.11%	2,172,092
Mar 12, 2025	60.00	60.39	59.22	59.45	59.45	-1.80%	2,084,942
Mar 11, 2025	61.75	61.76	60.41	60.54	60.54	-1.98%	2,498,552
Mar 10, 2025	61.24	62.89	61.15	61.76	61.76	1.28%	3,432,171
Mar 7, 2025	58.92	61.25	58.86	60.98	60.98	3.87%	2,954,781
Mar 6, 2025	58.79	58.93	57.87	58.71	58.71	-0.14%	3,200,775
Mar 5, 2025	59.51	60.25	58.76	58.79	58.79	-1.59%	2,119,743
Mar 4, 2025	62.58	62.70	59.67	59.74	59.74	-5.19%	3,223,706
Mar 3, 2025	62.77	63.53	62.56	63.01	62.23	-	2,622,578
Feb 28, 2025	62.92	63.57	62.32	63.01	62.23	0.96%	3,890,903
Feb 27, 2025	62.83	63.38	62.21	62.41	61.63	-1.65%	2,489,529
Feb 26, 2025	63.55	63.96	63.11	63.46	62.67	-0.53%	2,324,023
Feb 25, 2025	63.38	64.37	63.03	63.80	63.01	1.22%	2,660,926
Feb 24, 2025	63.53	63.89	62.54	63.03	62.25	-0.54%	3,177,926
Feb 21, 2025	62.83	63.63	62.77	63.37	62.58	-0.02%	3,830,723
Feb 20, 2025	62.66	63.58	62.00	63.38	62.59	1.08%	3,294,083
Feb 19, 2025	61.51	62.73	61.35	62.70	61.92	1.93%	2,853,780
Feb 18, 2025	61.64	61.88	60.06	61.51	60.75	-0.05%	4,230,246
Feb 14, 2025	62.50	63.17	61.46	61.54	60.77	-1.54%	3,268,744
Feb 13, 2025	59.80	63.47	59.73	62.50	61.72	4.66%	5,355,100
Feb 12, 2025	60.06	60.70	58.75	59.72	58.98	-2.83%	4,620,225
Feb 11, 2025	60.20	61.64	59.76	61.46	60.70	1.60%	3,212,652
Feb 10, 2025	59.37	60.64	59.31	60.49	59.74	1.80%	3,379,331
Feb 7, 2025	58.85	59.67	58.46	59.42	58.68	0.81%	2,310,888
Feb 6, 2025	58.61	59.04	58.42	58.94	58.21	0.63%	2,305,845
Feb 5, 2025	58.59	59.11	58.22	58.57	57.84	0.93%	2,379,358
Feb 4, 2025	57.92	58.35	57.29	58.03	57.31	-0.80%	2,480,476
Feb 3, 2025	57.53	58.67	56.71	58.50	57.77	1.42%	3,183,531
Jan 31, 2025	57.36	58.14	57.10	57.68	56.96	0.45%	12,768,416
Jan 30, 2025	57.98	58.12	57.03	57.42	56.71	0.24%	2,693,863
Jan 29, 2025	57.55	58.06	57.15	57.28	56.57	-0.71%	2,657,560
Jan 28, 2025	59.00	59.59	57.42	57.69	56.97	-0.93%	3,574,057
Jan 27, 2025	56.90	58.56	56.83	58.23	57.51	3.39%	5,876,424
Jan 24, 2025	55.94	56.40	55.77	56.32	55.62	0.16%	2,938,812
Jan 23, 2025	56.14	56.81	55.72	56.23	55.53	0.79%	2,438,938
Jan 22, 2025	57.85	57.95	55.76	55.79	55.10	-4.19%	1,944,377
Jan 21, 2025	58.05	58.57	57.96	58.23	57.51	0.62%	2,048,765
Jan 17, 2025	58.04	58.51	57.69	57.87	57.15	-0.43%	2,137,870
Jan 16, 2025	56.48	58.16	56.44	58.12	57.40	2.67%	2,310,473