Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	64.53	65.16	64.03	64.69	64.69	0.29%	2,310,063
Oct 2, 2026	64.63	65.55	64.34	64.50	64.50	0.30%	2,423,499
Oct 1, 2026	64.50	64.50	63.18	64.31	64.31	0.23%	2,296,270
Sep 30, 2026	64.29	64.94	63.97	64.16	64.16	0.41%	3,777,047
Sep 29, 2026	62.79	64.06	62.75	63.90	63.90	0.98%	2,965,113
Sep 28, 2026	63.58	63.64	62.72	63.28	63.28	-0.61%	3,100,311
Sep 25, 2026	63.90	63.99	63.15	63.67	63.67	-0.20%	2,867,248
Sep 24, 2026	64.82	65.24	63.75	63.80	63.80	-1.71%	2,470,049
Sep 23, 2026	66.03	66.10	64.72	64.91	64.91	-2.21%	2,881,710
Sep 22, 2026	66.76	67.07	66.29	66.38	66.38	-0.76%	2,116,151
Sep 21, 2026	66.95	67.42	66.60	66.89	66.89	-0.06%	2,496,659
Sep 18, 2026	68.67	68.67	67.67	67.72	66.93	-1.84%	5,761,752
Sep 17, 2026	68.35	69.05	67.72	68.99	68.19	1.67%	2,591,258
Sep 16, 2026	67.84	68.13	67.29	67.86	67.07	0.97%	2,444,656
Sep 15, 2026	68.36	68.36	67.06	67.21	66.43	-1.64%	2,037,129
Sep 14, 2026	68.87	69.10	67.93	68.33	67.54	-0.28%	1,776,408
Sep 11, 2026	69.77	69.83	68.31	68.52	67.72	-0.68%	1,756,920
Sep 10, 2026	70.65	70.85	68.94	68.99	68.19	-2.06%	2,110,436
Sep 9, 2026	71.41	71.65	70.07	70.44	69.62	-1.47%	2,587,923
Sep 8, 2026	70.97	72.14	70.93	71.49	70.66	0.62%	1,883,050
Sep 4, 2026	70.77	71.77	70.77	71.05	70.22	-0.59%	1,695,749
Sep 3, 2026	70.78	71.61	70.51	71.47	70.64	1.46%	1,563,501
Sep 2, 2026	70.43	70.79	69.60	70.44	69.62	-0.09%	1,869,192
Sep 1, 2026	70.49	70.81	70.07	70.50	69.68	0.51%	1,563,672
Aug 31, 2026	70.06	70.40	69.66	70.14	69.32	-0.99%	2,872,272
Aug 28, 2026	71.38	71.69	70.42	70.84	70.02	-0.11%	1,513,538
Aug 27, 2026	71.11	71.11	70.40	70.92	70.10	-1.05%	1,961,495
Aug 26, 2026	71.01	71.90	70.84	71.67	70.84	0.90%	1,687,977
Aug 25, 2026	71.44	71.60	70.76	71.03	70.20	-0.31%	1,751,430
Aug 24, 2026	70.54	71.30	70.13	71.25	70.42	1.48%	1,677,451
Aug 21, 2026	72.51	72.51	70.14	70.21	69.39	-2.69%	2,091,019
Aug 20, 2026	71.54	72.75	71.54	72.15	71.31	0.22%	1,933,479
Aug 19, 2026	72.50	72.88	71.54	71.99	71.15	-0.32%	1,280,926
Aug 18, 2026	72.96	73.01	72.14	72.22	71.38	0.43%	1,899,375
Aug 17, 2026	72.14	72.41	71.61	71.91	71.07	-0.62%	2,291,199
Aug 14, 2026	71.52	72.54	71.52	72.36	71.52	0.19%	1,721,491
Aug 13, 2026	71.88	72.48	71.69	72.22	71.38	0.94%	1,694,603
Aug 12, 2026	71.16	71.74	70.90	71.55	70.72	0.59%	1,790,398
Aug 11, 2026	71.20	71.64	70.62	71.13	70.30	-0.06%	2,242,140
Aug 10, 2026	71.71	71.85	70.88	71.17	70.34	-1.60%	1,986,989
Aug 7, 2026	71.92	73.05	71.34	72.33	71.49	0.37%	1,491,585
Aug 6, 2026	73.02	73.16	71.52	72.06	71.22	-0.57%	2,897,166
Aug 5, 2026	72.92	72.92	71.86	72.47	71.63	-0.32%	2,251,940
Aug 4, 2026	71.29	73.02	70.71	72.70	71.85	1.04%	2,665,981
Aug 3, 2026	71.48	72.70	71.33	71.95	71.11	0.50%	2,812,826
Jul 31, 2026	72.00	72.87	71.33	71.59	70.76	-3.05%	5,276,678
Jul 30, 2026	75.59	75.59	73.23	73.84	72.98	-1.23%	3,544,199
Jul 29, 2026	75.35	76.02	74.19	74.76	73.89	-0.84%	2,462,314
Jul 28, 2026	75.20	76.57	74.93	75.39	74.51	0.94%	2,563,223
Jul 27, 2026	74.60	75.68	74.53	74.69	73.82	-0.29%	1,909,538