Skip to main content
logo
Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
68.88
+0.37 (0.54%)
Jun 3, 2026, 1:57 PM EDT - Market open

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202668.3269.4368.3269.10-0.86%650,926
Jun 2, 202666.8868.7266.8868.5168.512.85%2,176,816
Jun 1, 202667.5468.0566.6066.6166.61-2.43%2,283,046
May 29, 202669.1969.3068.0568.2768.27-1.19%5,991,093
May 28, 202669.4470.3969.0469.0969.09-0.76%2,766,463
May 27, 202669.4870.1869.2069.6269.62-0.11%2,088,548
May 26, 202670.5070.5069.4669.7069.70-0.43%2,482,532
May 22, 202669.9970.3169.3070.0070.000.53%2,437,637
May 21, 202669.0970.1668.7369.6369.630.84%2,369,908
May 20, 202669.2569.4968.7669.0569.050.35%1,875,162
May 19, 202667.8569.1667.4968.8168.811.07%2,222,519
May 18, 202667.0268.1267.0068.0868.082.56%1,986,252
May 15, 202668.4968.4966.8367.1766.38-2.38%2,490,085
May 14, 202668.5569.0068.1568.8168.000.82%1,681,444
May 13, 202668.1268.6467.7368.2567.45-0.70%1,970,744
May 12, 202667.2568.9566.8468.7367.922.22%2,875,546
May 11, 202667.1968.1067.1067.2466.451.10%2,730,087
May 8, 202667.7468.1966.3366.5165.73-0.79%3,620,526
May 7, 202667.6967.9666.4767.0466.25-2.16%3,670,909
May 6, 202668.7169.2868.3668.5267.72-0.55%1,968,711
May 5, 202669.5969.9468.8768.9068.09-0.78%2,000,364
May 4, 202670.6070.9568.8369.4468.63-2.29%1,795,801
May 1, 202670.7071.7670.1771.0770.240.52%2,150,136
Apr 30, 202669.0271.1068.9070.7069.872.88%4,696,083
Apr 29, 202668.0568.7667.6868.7267.910.20%1,879,605
Apr 28, 202669.2569.3468.4368.5867.78-0.20%1,617,539
Apr 27, 202668.8169.2368.2868.7267.910.12%1,436,158
Apr 24, 202668.9369.2068.1168.6467.84-0.19%1,655,760
Apr 23, 202667.5968.8567.5968.7767.962.57%1,433,188
Apr 22, 202667.4968.1366.8267.0566.260.34%1,454,543
Apr 21, 202668.7268.7566.8166.8266.04-2.47%1,636,804
Apr 20, 202668.8769.5568.1868.5167.71-1.07%1,328,853
Apr 17, 202669.3669.3668.1569.2568.440.10%1,650,194
Apr 16, 202668.7169.4468.4269.1868.370.60%1,478,323
Apr 15, 202668.5969.2268.1068.7767.96-0.35%1,919,777
Apr 14, 202668.6369.1568.0369.0168.200.48%1,497,810
Apr 13, 202669.8169.9968.0768.6867.87-1.84%1,913,683
Apr 10, 202670.5870.8269.7469.9769.15-0.85%2,237,191
Apr 9, 202669.7671.2069.7670.5769.740.89%2,614,176
Apr 8, 202669.2570.3668.9869.9569.130.66%2,426,998
Apr 7, 202669.3669.7969.2369.4968.680.07%1,345,065
Apr 6, 202669.1970.0968.9969.4468.63-0.04%1,349,880
Apr 2, 202669.8769.9069.1069.4768.66-0.26%2,522,782
Apr 1, 202668.5269.7568.0069.6568.830.53%2,467,421
Mar 31, 202668.8169.3268.0669.2868.471.27%3,062,670
Mar 30, 202668.5869.7468.1068.4167.611.21%3,025,210
Mar 27, 202667.5868.1367.0567.5966.80-0.54%2,458,125
Mar 26, 202667.0068.5566.9767.9667.161.37%2,015,816
Mar 25, 202668.4768.9566.9767.0466.25-0.64%3,495,751
Mar 24, 202667.0068.1066.7667.4766.68-0.27%2,693,731