Skip to main content
logo
Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
72.70
+0.75 (1.04%)
At close: Aug 4, 2026, 4:00 PM EDT
73.32
+0.62 (0.85%)
Pre-market: Aug 5, 2026, 7:59 AM EDT

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202671.2973.0270.7172.7072.701.04%2,543,416
Aug 3, 202671.4872.7071.3371.9571.950.50%2,771,658
Jul 31, 202672.0072.8771.3371.5971.59-3.05%5,237,491
Jul 30, 202675.5975.5973.2373.8473.84-1.23%3,513,723
Jul 29, 202675.3576.0274.1974.7674.76-0.84%2,361,716
Jul 28, 202675.2076.5774.9375.3975.390.94%2,464,937
Jul 27, 202674.6075.6874.5374.6974.69-0.29%1,909,463
Jul 24, 202675.0275.5674.6474.9174.910.39%1,363,778
Jul 23, 202673.7875.0073.6674.6274.620.21%2,103,416
Jul 22, 202673.6874.6873.5074.4674.461.93%1,602,740
Jul 21, 202673.4674.1372.7173.0573.05-1.35%1,787,579
Jul 20, 202674.6875.4973.7874.0574.05-0.76%1,650,405
Jul 17, 202675.8376.2274.3374.6274.62-0.56%2,763,837
Jul 16, 202673.7975.1373.6475.0475.041.69%1,288,262
Jul 15, 202674.5374.9373.5873.7973.79-1.14%2,150,961
Jul 14, 202675.4176.0074.4474.6474.64-0.29%1,588,613
Jul 13, 202674.9176.1974.6674.8674.860.05%2,489,605
Jul 10, 202674.0174.8774.0074.8274.821.20%1,439,568
Jul 9, 202673.8874.6973.7373.9373.930.18%2,003,233
Jul 8, 202674.6674.7673.7073.8073.80-1.27%1,711,641
Jul 7, 202674.0575.6374.0174.7574.752.08%2,066,995
Jul 6, 202674.4074.4572.8073.2373.23-1.63%2,324,941
Jul 2, 202673.3174.6372.9574.4474.443.10%2,308,130
Jul 1, 202672.3973.1271.9072.2072.20-0.10%2,692,036
Jun 30, 202673.3373.4072.2372.2772.27-2.03%2,300,218
Jun 29, 202673.4073.7573.0673.7773.770.39%2,695,856
Jun 26, 202672.2873.4972.1973.4873.481.94%3,824,253
Jun 25, 202671.9172.7471.4972.0872.080.52%1,901,488
Jun 24, 202671.2371.7370.4671.7171.710.96%2,777,786
Jun 23, 202670.2471.2969.8771.0371.031.30%3,456,813
Jun 22, 202669.3070.3269.1170.1270.120.76%2,346,757
Jun 18, 202669.6770.1868.9269.5969.590.78%6,000,484
Jun 17, 202669.4170.1168.6769.0569.05-1.06%2,483,795
Jun 16, 202669.4970.8069.4969.7969.790.77%1,972,654
Jun 15, 202668.6869.9168.4369.2669.260.83%2,453,002
Jun 12, 202667.8368.8267.3368.6968.690.38%3,237,730
Jun 11, 202669.1669.9768.3868.4368.43-1.08%3,606,411
Jun 10, 202669.8470.0168.5769.1869.18-0.33%3,362,535
Jun 9, 202668.4569.8268.0269.4169.411.94%3,028,839
Jun 8, 202670.4470.6267.7668.0968.09-3.56%2,787,540
Jun 5, 202670.0271.4669.9070.6070.601.03%3,074,472
Jun 4, 202668.7669.9468.3969.8869.882.49%2,595,593
Jun 3, 202668.3269.4368.1068.1868.18-0.48%3,467,115
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