Skip to main content
logo
Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
68.77
+1.72 (2.57%)
At close: Apr 23, 2026, 4:00 PM EDT
69.00
+0.23 (0.33%)
After-hours: Apr 23, 2026, 7:48 PM EDT

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202667.5968.8567.5968.7768.772.57%1,433,079
Apr 22, 202667.4968.1366.8267.0567.050.34%1,441,747
Apr 21, 202668.7268.7566.8166.8266.82-2.47%1,633,193
Apr 20, 202668.8769.5568.1868.5168.51-1.07%1,325,484
Apr 17, 202669.3669.3668.1569.2569.250.10%1,597,767
Apr 16, 202668.7169.4468.4269.1869.180.60%1,290,128
Apr 15, 202668.5969.2268.1068.7768.77-0.35%1,829,971
Apr 14, 202668.6369.1568.0369.0169.010.48%1,451,042
Apr 13, 202669.8169.9968.0768.6868.68-1.84%1,893,122
Apr 10, 202670.5870.8269.7469.9769.97-0.85%2,186,833
Apr 9, 202669.7671.2069.7670.5770.570.89%2,565,079
Apr 8, 202669.2570.3668.9869.9569.950.66%2,270,657
Apr 7, 202669.3669.7969.2369.4969.490.07%1,293,279
Apr 6, 202669.1970.0968.9969.4469.44-0.04%1,287,759
Apr 2, 202669.8769.9069.1069.4769.47-0.26%2,476,438
Apr 1, 202668.5269.7568.0069.6569.650.53%2,396,332
Mar 31, 202668.8169.3268.0669.2869.281.27%2,953,644
Mar 30, 202668.5869.7468.1068.4168.411.21%2,903,291
Mar 27, 202667.5868.1367.0567.5967.59-0.54%2,410,411
Mar 26, 202667.0068.5566.9767.9667.961.37%1,936,235
Mar 25, 202668.4768.9566.9767.0467.04-0.64%3,493,223
Mar 24, 202667.0068.1066.7667.4767.47-0.27%2,693,690
Mar 23, 202667.5268.3466.7667.6567.651.47%2,904,022
Mar 20, 202668.9069.6766.3266.6766.67-4.24%6,970,557
Mar 19, 202672.7473.0469.4369.6269.62-4.29%4,621,648
Mar 18, 202672.2073.2671.8572.7472.740.41%3,021,475
Mar 17, 202673.6773.8872.2672.4472.44-1.04%2,279,113
Mar 16, 202673.4473.8472.1373.2073.200.14%2,698,417
Mar 13, 202674.2774.2772.9173.1073.10-0.15%2,244,993
Mar 12, 202673.9874.5773.1073.2173.21-0.99%1,997,990
Mar 11, 202674.0174.1573.2073.9473.940.45%1,433,617
Mar 10, 202673.5274.0872.9073.6173.61-0.32%2,038,190
Mar 9, 202674.5074.9772.7373.8573.85-0.79%2,590,494
Mar 6, 202673.5174.7773.0574.4474.440.77%1,888,831
Mar 5, 202673.7974.0972.9973.8773.87-1.93%2,172,849
Mar 4, 202674.7375.5173.9775.3274.530.79%2,334,572
Mar 3, 202673.5075.2672.3374.7373.950.42%2,084,123
Mar 2, 202676.2176.2174.2574.4273.64-2.35%2,455,092
Feb 27, 202675.1776.4175.0276.2175.411.55%3,171,953
Feb 26, 202675.0875.4374.7275.0574.270.17%1,770,048
Feb 25, 202674.8975.0973.2274.9274.14-0.28%3,188,397
Feb 24, 202674.8375.2873.9675.1374.340.35%2,336,804
Feb 23, 202673.3774.9873.3774.8774.091.78%2,455,966
Feb 20, 202673.8474.2873.1073.5672.79-0.15%4,759,637
Feb 19, 202671.7174.1571.7173.6772.902.72%2,642,119
Feb 18, 202673.2073.5171.5971.7270.97-1.79%2,263,831
Feb 17, 202675.0075.0072.2573.0372.27-0.45%4,114,780
Feb 13, 202671.4074.1370.5973.3672.594.32%4,279,062
Feb 12, 202670.3071.5670.0370.3269.580.14%2,810,835
Feb 11, 202669.1070.2568.2270.2269.491.33%2,739,578