Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	68.87	69.10	67.93	68.33	68.33	-0.28%	1,631,843
Sep 11, 2026	69.77	69.83	68.31	68.52	68.52	-0.68%	1,755,356
Sep 10, 2026	70.65	70.85	68.94	68.99	68.99	-2.06%	2,027,510
Sep 9, 2026	71.41	71.65	70.07	70.44	70.44	-1.47%	2,553,343
Sep 8, 2026	70.97	72.14	70.93	71.49	71.49	0.62%	1,840,788
Sep 4, 2026	70.77	71.77	70.77	71.05	71.05	-0.59%	1,661,936
Sep 3, 2026	70.78	71.61	70.51	71.47	71.47	1.46%	1,561,678
Sep 2, 2026	70.43	70.79	69.60	70.44	70.44	-0.09%	1,839,251
Sep 1, 2026	70.49	70.81	70.07	70.50	70.50	0.51%	1,519,288
Aug 31, 2026	70.06	70.40	69.66	70.14	70.14	-0.99%	2,758,098
Aug 28, 2026	71.38	71.69	70.42	70.84	70.84	-0.11%	1,476,940
Aug 27, 2026	71.11	71.11	70.40	70.92	70.92	-1.05%	1,960,867
Aug 26, 2026	71.01	71.90	70.84	71.67	71.67	0.90%	1,687,941
Aug 25, 2026	71.44	71.60	70.76	71.03	71.03	-0.31%	1,750,910
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