Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.83	63.63	62.77	63.37	63.37	-0.02%	3,792,120
Feb 20, 2025	62.66	63.58	62.00	63.38	63.38	1.08%	3,294,083
Feb 19, 2025	61.51	62.73	61.35	62.70	62.70	1.93%	2,853,780
Feb 18, 2025	61.64	61.88	60.06	61.51	61.51	-0.05%	4,230,246
Feb 14, 2025	62.50	63.17	61.46	61.54	61.54	-1.54%	3,268,744
Feb 13, 2025	59.80	63.47	59.73	62.50	62.50	4.66%	5,355,100
Feb 12, 2025	60.06	60.70	58.75	59.72	59.72	-2.83%	4,620,225
Feb 11, 2025	60.20	61.64	59.76	61.46	61.46	1.60%	3,212,652
Feb 10, 2025	59.37	60.64	59.31	60.49	60.49	1.80%	3,379,331
Feb 7, 2025	58.85	59.67	58.46	59.42	59.42	0.81%	2,310,888
Feb 6, 2025	58.61	59.04	58.42	58.94	58.94	0.63%	2,305,845
Feb 5, 2025	58.59	59.11	58.22	58.57	58.57	0.93%	2,379,358
Feb 4, 2025	57.92	58.35	57.29	58.03	58.03	-0.80%	2,480,476
Feb 3, 2025	57.53	58.67	56.71	58.50	58.50	1.42%	3,183,531
Jan 31, 2025	57.36	58.14	57.10	57.68	57.68	0.45%	12,768,416
Jan 30, 2025	57.98	58.12	57.03	57.42	57.42	0.24%	2,693,863
Jan 29, 2025	57.55	58.06	57.15	57.28	57.28	-0.71%	2,657,560
Jan 28, 2025	59.00	59.59	57.42	57.69	57.69	-0.93%	3,574,057
Jan 27, 2025	56.90	58.56	56.83	58.23	58.23	3.39%	5,876,424
Jan 24, 2025	55.94	56.40	55.77	56.32	56.32	0.16%	2,938,812
Jan 23, 2025	56.14	56.81	55.72	56.23	56.23	0.79%	2,438,938
Jan 22, 2025	57.85	57.95	55.76	55.79	55.79	-4.19%	1,944,377
Jan 21, 2025	58.05	58.57	57.96	58.23	58.23	0.62%	2,048,765
Jan 17, 2025	58.04	58.51	57.69	57.87	57.87	-0.43%	2,137,870
Jan 16, 2025	56.48	58.16	56.44	58.12	58.12	2.67%	2,310,473
Jan 15, 2025	56.85	57.35	56.45	56.61	56.61	1.13%	2,277,680
Jan 14, 2025	55.82	56.31	55.80	55.98	55.98	0.21%	1,748,027
Jan 13, 2025	55.99	56.04	54.75	55.86	55.86	0.41%	2,317,311
Jan 10, 2025	55.96	56.78	55.60	55.63	55.63	-1.92%	3,693,767
Jan 8, 2025	55.74	56.76	55.31	56.72	56.72	1.14%	2,177,850
Jan 7, 2025	56.56	57.19	56.01	56.08	56.08	-0.27%	2,007,340
Jan 6, 2025	57.10	57.38	55.93	56.23	56.23	-1.88%	1,805,956
Jan 3, 2025	57.42	57.79	57.17	57.31	57.31	-0.05%	1,718,929
Jan 2, 2025	57.87	58.04	57.20	57.34	57.34	-0.16%	1,840,368
Dec 31, 2024	57.40	57.75	56.92	57.43	57.43	0.23%	1,635,477
Dec 30, 2024	57.32	57.51	56.84	57.30	57.30	-0.03%	1,741,959
Dec 27, 2024	56.98	57.80	56.77	57.32	57.32	-0.03%	1,083,293
Dec 26, 2024	57.02	57.64	57.00	57.34	57.34	0.10%	1,354,473
Dec 24, 2024	57.01	57.33	56.82	57.28	57.28	0.17%	552,203
Dec 23, 2024	56.71	57.23	56.28	57.18	57.18	0.40%	1,911,716
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