Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
65.49
+0.19 (0.29%)
Jun 6, 2025, 4:00 PM - Market closed

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 202564.3664.5163.0263.3763.37-1.92%1,692,898
May 27, 202564.0064.9163.3064.6164.611.81%2,259,979
May 23, 202563.3463.4962.2263.4663.460.63%1,587,253
May 22, 202563.3963.4562.3063.0663.06-1.41%1,949,211
May 21, 202564.9365.3763.8563.9663.96-2.43%2,674,625
May 20, 202564.0066.1663.7965.5565.553.18%3,665,826
May 19, 202562.8463.6162.6563.5363.530.52%1,887,683
May 16, 202562.2963.2762.0163.2063.201.31%2,129,343
May 15, 202561.0562.4960.7562.3862.381.68%2,942,739
May 14, 202562.4562.4560.6261.3560.62-2.48%2,669,988
May 13, 202562.2563.5161.8062.9162.161.06%2,705,773
May 12, 202562.7463.0161.7962.2561.51-1.19%2,201,369
May 9, 202562.9363.3362.5363.0062.250.46%2,341,102
May 8, 202562.5163.3862.1462.7161.960.76%2,973,098
May 7, 202559.6262.8459.4062.2461.505.12%4,553,854
May 6, 202559.2859.7358.9259.2158.50-0.13%2,492,241
May 5, 202558.9959.4158.5059.2958.580.78%2,067,387
May 2, 202558.7959.5058.0358.8358.13-0.42%3,877,553
May 1, 202559.5460.0259.0359.0858.38-0.67%2,793,762
Apr 30, 202559.4860.0258.4959.4858.770.10%5,246,017
Apr 29, 202559.0259.6158.5259.4258.710.54%4,396,272
Apr 28, 202558.0059.3457.7959.1058.402.14%7,428,025
Apr 25, 202558.4258.5257.7057.8657.17-1.14%2,992,213
Apr 24, 202557.9458.9257.3558.5357.830.98%2,286,340
Apr 23, 202557.8359.1857.4957.9657.27-0.16%2,170,678
Apr 22, 202556.9658.3656.9358.0557.362.96%1,637,895
Apr 21, 202557.2157.3255.5656.3855.71-1.85%2,013,050
Apr 17, 202557.8458.7057.3657.4456.76-1.07%3,762,639
Apr 16, 202558.4359.0857.8958.0657.370.14%2,099,497
Apr 15, 202558.5858.9357.9357.9857.29-0.85%2,162,218
Apr 14, 202556.7258.7256.5058.4857.783.84%2,702,850
Apr 11, 202555.6456.5554.7056.3255.651.13%2,615,270
Apr 10, 202555.0556.4554.2155.6955.03-1.10%3,411,249
Apr 9, 202553.5756.5352.2856.3155.643.80%4,872,386
Apr 8, 202556.4756.9953.6654.2553.60-2.36%3,501,014
Apr 7, 202557.0057.4554.9355.5654.90-4.77%4,874,607
Apr 4, 202562.5762.8358.2158.3457.65-5.78%3,531,878
Apr 3, 202562.9963.5061.6161.9261.18-1.13%3,874,856
Apr 2, 202562.4262.8261.9762.6361.880.87%1,986,060
Apr 1, 202562.0062.2661.3162.0961.35-0.03%1,751,012
Mar 31, 202561.5962.3561.2662.1161.371.62%2,448,787
Mar 28, 202560.8661.7060.2861.1260.391.36%1,660,804
Mar 27, 202560.0460.8059.7060.3059.580.60%1,487,323