Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	71.44	71.60	70.76	71.39	-	0.20%	694,913
Aug 24, 2026	70.54	71.30	70.13	71.25	71.25	1.48%	1,634,196
Aug 21, 2026	72.51	72.51	70.14	70.21	70.21	-2.69%	2,089,300
Aug 20, 2026	71.54	72.75	71.54	72.15	72.15	0.22%	1,915,053
Aug 19, 2026	72.50	72.88	71.54	71.99	71.99	-0.32%	1,206,907
Aug 18, 2026	72.96	73.01	72.14	72.22	72.22	0.43%	1,589,045
Aug 17, 2026	72.14	72.41	71.61	71.91	71.91	-0.62%	2,207,572
Aug 14, 2026	71.52	72.54	71.52	72.36	72.36	0.19%	1,658,295
Aug 13, 2026	71.88	72.48	71.69	72.22	72.22	0.94%	1,694,420
Aug 12, 2026	71.16	71.74	70.90	71.55	71.55	0.59%	1,712,372
Aug 11, 2026	71.20	71.64	70.62	71.13	71.13	-0.06%	2,240,789
Aug 10, 2026	71.71	71.85	70.88	71.17	71.17	-1.60%	1,678,059
Aug 7, 2026	71.92	73.05	71.34	72.33	72.33	0.37%	1,483,579
Aug 6, 2026	73.02	73.16	71.52	72.06	72.06	-0.57%	2,469,051
Aug 5, 2026	72.92	72.92	71.86	72.47	72.47	-0.32%	2,226,300
Aug 4, 2026	71.29	73.02	70.71	72.70	72.70	1.04%	2,543,416
Aug 3, 2026	71.48	72.70	71.33	71.95	71.95	0.50%	2,771,658
Jul 31, 2026	72.00	72.87	71.33	71.59	71.59	-3.05%	5,237,491
Jul 30, 2026	75.59	75.59	73.23	73.84	73.84	-1.23%	3,513,723
Jul 29, 2026	75.35	76.02	74.19	74.76	74.76	-0.84%	2,361,716
Jul 28, 2026	75.20	76.57	74.93	75.39	75.39	0.94%	2,464,937
Jul 27, 2026	74.60	75.68	74.53	74.69	74.69	-0.29%	1,909,463
Jul 24, 2026	75.02	75.56	74.64	74.91	74.91	0.39%	1,363,778
Jul 23, 2026	73.78	75.00	73.66	74.62	74.62	0.21%	2,103,416
Jul 22, 2026	73.68	74.68	73.50	74.46	74.46	1.93%	1,602,740
Jul 21, 2026	73.46	74.13	72.71	73.05	73.05	-1.35%	1,787,579
Jul 20, 2026	74.68	75.49	73.78	74.05	74.05	-0.76%	1,650,405
Jul 17, 2026	75.83	76.22	74.33	74.62	74.62	-0.56%	2,763,837
Jul 16, 2026	73.79	75.13	73.64	75.04	75.04	1.69%	1,288,262
Jul 15, 2026	74.53	74.93	73.58	73.79	73.79	-1.14%	2,150,961
Jul 14, 2026	75.41	76.00	74.44	74.64	74.64	-0.29%	1,588,613
Jul 13, 2026	74.91	76.19	74.66	74.86	74.86	0.05%	2,489,605
Jul 10, 2026	74.01	74.87	74.00	74.82	74.82	1.20%	1,439,568
Jul 9, 2026	73.88	74.69	73.73	73.93	73.93	0.18%	2,003,233
Jul 8, 2026	74.66	74.76	73.70	73.80	73.80	-1.27%	1,711,641
Jul 7, 2026	74.05	75.63	74.01	74.75	74.75	2.08%	2,066,995
Jul 6, 2026	74.40	74.45	72.80	73.23	73.23	-1.63%	2,324,941
Jul 2, 2026	73.31	74.63	72.95	74.44	74.44	3.10%	2,308,130
Jul 1, 2026	72.39	73.12	71.90	72.20	72.20	-0.10%	2,692,036
Jun 30, 2026	73.33	73.40	72.23	72.27	72.27	-2.03%	2,300,218
Jun 29, 2026	73.40	73.75	73.06	73.77	73.77	0.39%	2,695,856
Jun 26, 2026	72.28	73.49	72.19	73.48	73.48	1.94%	3,824,253
Jun 25, 2026	71.91	72.74	71.49	72.08	72.08	0.52%	1,901,488
Jun 24, 2026	71.23	71.73	70.46	71.71	71.71	0.96%	2,777,786
Jun 23, 2026	70.24	71.29	69.87	71.03	71.03	1.30%	3,456,813
Jun 22, 2026	69.30	70.32	69.11	70.12	70.12	0.76%	2,346,757
Jun 18, 2026	69.67	70.18	68.92	69.59	69.59	0.78%	6,000,484
Jun 17, 2026	69.41	70.11	68.67	69.05	69.05	-1.06%	2,483,795
Jun 16, 2026	69.49	70.80	69.49	69.79	69.79	0.77%	1,972,654
Jun 15, 2026	68.68	69.91	68.43	69.26	69.26	0.83%	2,453,002