Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	74.14	74.19	72.91	73.21	73.21	0.49%	2,459,460
Oct 20, 2025	73.05	73.36	72.14	72.85	72.85	0.40%	2,344,437
Oct 17, 2025	71.90	72.57	71.52	72.56	72.56	1.68%	2,843,508
Oct 16, 2025	72.14	72.67	71.19	71.36	71.36	-1.22%	2,116,204
Oct 15, 2025	71.10	72.48	70.71	72.24	72.24	2.34%	2,094,346
Oct 14, 2025	70.80	71.30	70.34	70.59	70.59	-0.54%	2,986,805
Oct 13, 2025	71.55	72.08	70.60	70.97	70.97	-1.91%	2,970,784
Oct 10, 2025	72.74	72.82	71.92	72.35	72.35	-0.06%	1,459,101
Oct 9, 2025	73.50	73.51	72.33	72.39	72.39	-1.50%	1,770,997
Oct 8, 2025	73.13	74.46	72.64	73.49	73.49	0.89%	2,916,598
Oct 7, 2025	72.91	73.07	72.01	72.84	72.84	0.19%	3,379,917
Oct 6, 2025	72.82	73.17	72.50	72.70	72.70	0.23%	2,719,549
Oct 3, 2025	72.00	73.48	71.86	72.53	72.53	1.03%	2,659,160
Oct 2, 2025	71.06	71.96	71.02	71.79	71.79	0.27%	2,994,272
Oct 1, 2025	71.62	71.99	71.17	71.60	71.60	0.65%	3,625,043
Sep 30, 2025	70.52	71.17	70.06	71.14	71.14	0.86%	2,599,164
Sep 29, 2025	69.85	70.65	69.47	70.53	70.53	1.09%	2,462,548
Sep 26, 2025	68.83	69.97	68.59	69.77	69.77	1.85%	3,139,238
Sep 25, 2025	68.71	69.52	68.43	68.50	68.50	-0.87%	3,175,517
Sep 24, 2025	69.44	69.64	68.88	69.10	69.10	-0.46%	3,835,422
Sep 23, 2025	67.60	69.47	67.44	69.42	69.42	2.60%	3,831,174
Sep 22, 2025	66.00	68.61	65.40	67.66	67.66	0.99%	6,796,760
Sep 19, 2025	64.41	69.47	63.69	67.00	66.26	4.88%	13,698,208
Sep 18, 2025	63.00	64.15	62.89	63.88	63.18	0.92%	3,176,749
Sep 17, 2025	63.96	64.18	63.23	63.30	62.60	-0.19%	2,604,107
Sep 16, 2025	65.39	65.45	63.36	63.42	62.72	-3.21%	2,994,706
Sep 15, 2025	65.80	66.24	65.39	65.52	64.80	-0.27%	2,869,694
Sep 12, 2025	64.79	65.84	64.60	65.70	64.98	1.00%	2,169,037
Sep 11, 2025	64.01	65.10	63.57	65.05	64.33	1.62%	2,725,542
Sep 10, 2025	64.02	64.24	63.54	64.01	63.31	0.20%	3,130,291
Sep 9, 2025	62.87	64.50	62.63	63.88	63.18	1.62%	3,149,343
Sep 8, 2025	63.47	63.72	62.45	62.86	62.17	-1.05%	2,591,023
Sep 5, 2025	63.57	63.77	62.95	63.53	62.83	0.17%	1,653,359
Sep 4, 2025	63.75	63.81	62.77	63.42	62.72	0.19%	2,336,856
Sep 3, 2025	63.24	63.62	62.98	63.30	62.60	-0.63%	1,944,654
Sep 2, 2025	63.75	64.14	63.02	63.70	63.00	-0.58%	1,780,311
Aug 29, 2025	64.30	64.75	63.96	64.07	63.37	-0.36%	1,740,724
Aug 28, 2025	64.72	64.91	64.09	64.30	63.59	-0.77%	1,886,896
Aug 27, 2025	64.56	64.97	64.19	64.80	64.09	1.08%	2,512,687
Aug 26, 2025	63.37	64.29	63.28	64.11	63.41	1.14%	5,334,728
Aug 25, 2025	63.50	64.22	61.53	63.39	62.69	-4.72%	6,013,482
Aug 22, 2025	65.90	66.61	65.70	66.53	65.80	1.70%	1,528,820
Aug 21, 2025	65.64	65.97	65.30	65.42	64.70	-0.44%	1,456,422
Aug 20, 2025	66.20	67.15	65.65	65.71	64.99	-	1,853,013
Aug 19, 2025	64.60	65.73	64.60	65.71	64.99	1.81%	1,375,949
Aug 18, 2025	65.68	65.83	64.39	64.54	63.83	-1.51%	1,924,378
Aug 15, 2025	65.76	65.81	65.20	65.53	64.81	0.03%	2,313,961
Aug 14, 2025	65.97	66.23	65.47	65.51	64.79	-1.19%	2,176,864
Aug 13, 2025	65.82	66.31	65.51	66.30	65.57	0.73%	1,432,315
Aug 12, 2025	65.69	65.85	65.12	65.82	65.10	0.20%	1,784,092