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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 65.48 | 65.56 | 64.80 | 65.49 | 65.49 | 0.29% | 2,738,511 |
Jun 5, 2025 | 64.64 | 65.71 | 64.39 | 65.30 | 65.30 | 0.99% | 4,307,240 |
Jun 4, 2025 | 65.23 | 65.45 | 64.54 | 64.66 | 64.66 | -0.90% | 2,981,102 |
Jun 3, 2025 | 65.04 | 65.42 | 64.54 | 65.25 | 65.25 | 0.51% | 2,928,024 |
Jun 2, 2025 | 64.33 | 64.96 | 63.76 | 64.92 | 64.92 | 0.17% | 1,775,251 |
May 30, 2025 | 63.96 | 65.10 | 63.26 | 64.81 | 64.81 | 1.12% | 5,660,684 |
May 29, 2025 | 63.30 | 64.26 | 63.05 | 64.09 | 64.09 | 1.14% | 1,766,672 |
May 28, 2025 | 64.36 | 64.51 | 63.02 | 63.37 | 63.37 | -1.92% | 1,692,898 |
May 27, 2025 | 64.00 | 64.91 | 63.30 | 64.61 | 64.61 | 1.81% | 2,259,979 |
May 23, 2025 | 63.34 | 63.49 | 62.22 | 63.46 | 63.46 | 0.63% | 1,587,253 |
May 22, 2025 | 63.39 | 63.45 | 62.30 | 63.06 | 63.06 | -1.41% | 1,949,211 |
May 21, 2025 | 64.93 | 65.37 | 63.85 | 63.96 | 63.96 | -2.43% | 2,674,625 |
May 20, 2025 | 64.00 | 66.16 | 63.79 | 65.55 | 65.55 | 3.18% | 3,665,826 |
May 19, 2025 | 62.84 | 63.61 | 62.65 | 63.53 | 63.53 | 0.52% | 1,887,683 |
May 16, 2025 | 62.29 | 63.27 | 62.01 | 63.20 | 63.20 | 1.31% | 2,129,343 |
May 15, 2025 | 61.05 | 62.49 | 60.75 | 62.38 | 62.38 | 1.68% | 2,942,739 |
May 14, 2025 | 62.45 | 62.45 | 60.62 | 61.35 | 60.62 | -2.48% | 2,669,988 |
May 13, 2025 | 62.25 | 63.51 | 61.80 | 62.91 | 62.16 | 1.06% | 2,705,773 |
May 12, 2025 | 62.74 | 63.01 | 61.79 | 62.25 | 61.51 | -1.19% | 2,201,369 |
May 9, 2025 | 62.93 | 63.33 | 62.53 | 63.00 | 62.25 | 0.46% | 2,341,102 |
May 8, 2025 | 62.51 | 63.38 | 62.14 | 62.71 | 61.96 | 0.76% | 2,973,098 |
May 7, 2025 | 59.62 | 62.84 | 59.40 | 62.24 | 61.50 | 5.12% | 4,553,854 |
May 6, 2025 | 59.28 | 59.73 | 58.92 | 59.21 | 58.50 | -0.13% | 2,492,241 |
May 5, 2025 | 58.99 | 59.41 | 58.50 | 59.29 | 58.58 | 0.78% | 2,067,387 |
May 2, 2025 | 58.79 | 59.50 | 58.03 | 58.83 | 58.13 | -0.42% | 3,877,553 |
May 1, 2025 | 59.54 | 60.02 | 59.03 | 59.08 | 58.38 | -0.67% | 2,793,762 |
Apr 30, 2025 | 59.48 | 60.02 | 58.49 | 59.48 | 58.77 | 0.10% | 5,246,017 |
Apr 29, 2025 | 59.02 | 59.61 | 58.52 | 59.42 | 58.71 | 0.54% | 4,396,272 |
Apr 28, 2025 | 58.00 | 59.34 | 57.79 | 59.10 | 58.40 | 2.14% | 7,428,025 |
Apr 25, 2025 | 58.42 | 58.52 | 57.70 | 57.86 | 57.17 | -1.14% | 2,992,213 |
Apr 24, 2025 | 57.94 | 58.92 | 57.35 | 58.53 | 57.83 | 0.98% | 2,286,340 |
Apr 23, 2025 | 57.83 | 59.18 | 57.49 | 57.96 | 57.27 | -0.16% | 2,170,678 |
Apr 22, 2025 | 56.96 | 58.36 | 56.93 | 58.05 | 57.36 | 2.96% | 1,637,895 |
Apr 21, 2025 | 57.21 | 57.32 | 55.56 | 56.38 | 55.71 | -1.85% | 2,013,050 |
Apr 17, 2025 | 57.84 | 58.70 | 57.36 | 57.44 | 56.76 | -1.07% | 3,762,639 |
Apr 16, 2025 | 58.43 | 59.08 | 57.89 | 58.06 | 57.37 | 0.14% | 2,099,497 |
Apr 15, 2025 | 58.58 | 58.93 | 57.93 | 57.98 | 57.29 | -0.85% | 2,162,218 |
Apr 14, 2025 | 56.72 | 58.72 | 56.50 | 58.48 | 57.78 | 3.84% | 2,702,850 |
Apr 11, 2025 | 55.64 | 56.55 | 54.70 | 56.32 | 55.65 | 1.13% | 2,615,270 |
Apr 10, 2025 | 55.05 | 56.45 | 54.21 | 55.69 | 55.03 | -1.10% | 3,411,249 |
Apr 9, 2025 | 53.57 | 56.53 | 52.28 | 56.31 | 55.64 | 3.80% | 4,872,386 |
Apr 8, 2025 | 56.47 | 56.99 | 53.66 | 54.25 | 53.60 | -2.36% | 3,501,014 |
Apr 7, 2025 | 57.00 | 57.45 | 54.93 | 55.56 | 54.90 | -4.77% | 4,874,607 |
Apr 4, 2025 | 62.57 | 62.83 | 58.21 | 58.34 | 57.65 | -5.78% | 3,531,878 |
Apr 3, 2025 | 62.99 | 63.50 | 61.61 | 61.92 | 61.18 | -1.13% | 3,874,856 |
Apr 2, 2025 | 62.42 | 62.82 | 61.97 | 62.63 | 61.88 | 0.87% | 1,986,060 |
Apr 1, 2025 | 62.00 | 62.26 | 61.31 | 62.09 | 61.35 | -0.03% | 1,751,012 |
Mar 31, 2025 | 61.59 | 62.35 | 61.26 | 62.11 | 61.37 | 1.62% | 2,448,787 |
Mar 28, 2025 | 60.86 | 61.70 | 60.28 | 61.12 | 60.39 | 1.36% | 1,660,804 |
Mar 27, 2025 | 60.04 | 60.80 | 59.70 | 60.30 | 59.58 | 0.60% | 1,487,323 |