Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	73.31	74.63	72.95	74.44	74.44	3.10%	2,308,130
Jul 1, 2026	72.39	73.12	71.90	72.20	72.20	-0.10%	2,692,036
Jun 30, 2026	73.33	73.40	72.23	72.27	72.27	-2.03%	2,300,218
Jun 29, 2026	73.40	73.75	73.06	73.77	73.77	0.39%	2,695,856
Jun 26, 2026	72.28	73.49	72.19	73.48	73.48	1.94%	3,824,253
Jun 25, 2026	71.91	72.74	71.49	72.08	72.08	0.52%	1,901,488
Jun 24, 2026	71.23	71.73	70.46	71.71	71.71	0.96%	2,777,786
Jun 23, 2026	70.24	71.29	69.87	71.03	71.03	1.30%	3,456,813
Jun 22, 2026	69.30	70.32	69.11	70.12	70.12	0.76%	2,346,757
Jun 18, 2026	69.67	70.18	68.92	69.59	69.59	0.78%	6,000,484
Jun 17, 2026	69.41	70.11	68.67	69.05	69.05	-1.06%	2,483,795
Jun 16, 2026	69.49	70.80	69.49	69.79	69.79	0.77%	1,972,654
Jun 15, 2026	68.68	69.91	68.43	69.26	69.26	0.83%	2,453,002
Jun 12, 2026	67.83	68.82	67.33	68.69	68.69	0.38%	3,237,730
Jun 11, 2026	69.16	69.97	68.38	68.43	68.43	-1.08%	3,606,411
Jun 10, 2026	69.84	70.01	68.57	69.18	69.18	-0.33%	3,362,535
Jun 9, 2026	68.45	69.82	68.02	69.41	69.41	1.94%	3,028,839
Jun 8, 2026	70.44	70.62	67.76	68.09	68.09	-3.56%	2,787,540
Jun 5, 2026	70.02	71.46	69.90	70.60	70.60	1.03%	3,074,472
Jun 4, 2026	68.76	69.94	68.39	69.88	69.88	2.49%	2,595,593
Jun 3, 2026	68.32	69.43	68.10	68.18	68.18	-0.48%	3,467,115
Jun 2, 2026	66.88	68.72	66.88	68.51	68.51	2.85%	2,176,816
Jun 1, 2026	67.54	68.05	66.60	66.61	66.61	-2.43%	2,283,046
May 29, 2026	69.19	69.30	68.05	68.27	68.27	-1.19%	5,991,093
May 28, 2026	69.44	70.39	69.04	69.09	69.09	-0.76%	2,766,463
May 27, 2026	69.48	70.18	69.20	69.62	69.62	-0.11%	2,088,548
May 26, 2026	70.50	70.50	69.46	69.70	69.70	-0.43%	2,482,532
May 22, 2026	69.99	70.31	69.30	70.00	70.00	0.53%	2,437,637
May 21, 2026	69.09	70.16	68.73	69.63	69.63	0.84%	2,369,908
May 20, 2026	69.25	69.49	68.76	69.05	69.05	0.35%	1,875,162
May 19, 2026	67.85	69.16	67.49	68.81	68.81	1.07%	2,222,519
May 18, 2026	67.02	68.12	67.00	68.08	68.08	2.56%	1,986,252
May 15, 2026	68.49	68.49	66.83	67.17	66.38	-2.38%	2,490,085
May 14, 2026	68.55	69.00	68.15	68.81	68.00	0.82%	1,681,444
May 13, 2026	68.12	68.64	67.73	68.25	67.45	-0.70%	1,970,744
May 12, 2026	67.25	68.95	66.84	68.73	67.92	2.22%	2,875,546
May 11, 2026	67.19	68.10	67.10	67.24	66.45	1.10%	2,730,087
May 8, 2026	67.74	68.19	66.33	66.51	65.73	-0.79%	3,620,526
May 7, 2026	67.69	67.96	66.47	67.04	66.25	-2.16%	3,670,909
May 6, 2026	68.71	69.28	68.36	68.52	67.72	-0.55%	1,968,711
May 5, 2026	69.59	69.94	68.87	68.90	68.09	-0.78%	2,000,364
May 4, 2026	70.60	70.95	68.83	69.44	68.63	-2.29%	1,795,801
May 1, 2026	70.70	71.76	70.17	71.07	70.24	0.52%	2,150,136