Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	67.46	68.01	67.41	67.55	67.55	0.13%	1,785,180
Oct 23, 2026	67.85	68.08	67.13	67.46	67.46	-0.56%	2,839,903
Oct 22, 2026	65.43	67.87	65.42	67.84	67.84	3.41%	3,254,483
Oct 21, 2026	65.64	65.81	65.35	65.60	65.60	0.24%	3,146,976
Oct 20, 2026	64.87	65.74	64.69	65.44	65.44	1.49%	3,306,974
Oct 19, 2026	66.34	66.60	64.08	64.48	64.48	-3.55%	3,633,375
Oct 16, 2026	66.22	67.01	66.06	66.85	66.85	1.30%	2,389,276
Oct 15, 2026	67.52	67.58	65.83	65.99	65.99	-1.02%	2,476,693
Oct 14, 2026	65.74	66.73	65.00	66.67	66.67	1.40%	3,162,827
Oct 13, 2026	66.67	66.67	65.17	65.75	65.75	-0.53%	3,592,772
Oct 12, 2026	65.83	66.40	65.46	66.10	66.10	0.56%	1,582,422
Oct 9, 2026	65.60	65.94	65.42	65.73	65.73	0.06%	2,125,650
Oct 8, 2026	65.26	65.78	64.83	65.69	65.69	0.69%	3,253,453
Oct 7, 2026	65.09	65.68	64.96	65.24	65.24	-0.03%	2,289,108
Oct 6, 2026	65.02	65.45	64.52	65.26	65.26	0.88%	2,798,641
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