Skip to main content
logo
Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
71.03
+0.91 (1.30%)
Jun 23, 2026, 4:00 PM EDT - Market closed

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202669.0970.1668.7369.6369.630.84%2,369,908
May 20, 202669.2569.4968.7669.0569.050.35%1,875,162
May 19, 202667.8569.1667.4968.8168.811.07%2,222,519
May 18, 202667.0268.1267.0068.0868.082.56%1,986,252
May 15, 202668.4968.4966.8367.1766.38-2.38%2,490,085
May 14, 202668.5569.0068.1568.8168.000.82%1,681,444
May 13, 202668.1268.6467.7368.2567.45-0.70%1,970,744
May 12, 202667.2568.9566.8468.7367.922.22%2,875,546
May 11, 202667.1968.1067.1067.2466.451.10%2,730,087
May 8, 202667.7468.1966.3366.5165.73-0.79%3,620,526
May 7, 202667.6967.9666.4767.0466.25-2.16%3,670,909
May 6, 202668.7169.2868.3668.5267.72-0.55%1,968,711
May 5, 202669.5969.9468.8768.9068.09-0.78%2,000,364
May 4, 202670.6070.9568.8369.4468.63-2.29%1,795,801
May 1, 202670.7071.7670.1771.0770.240.52%2,150,136
Apr 30, 202669.0271.1068.9070.7069.872.88%4,696,083
Apr 29, 202668.0568.7667.6868.7267.910.20%1,879,605
Apr 28, 202669.2569.3468.4368.5867.78-0.20%1,617,539
Apr 27, 202668.8169.2368.2868.7267.910.12%1,436,158
Apr 24, 202668.9369.2068.1168.6467.84-0.19%1,655,760
Apr 23, 202667.5968.8567.5968.7767.962.57%1,433,188
Apr 22, 202667.4968.1366.8267.0566.260.34%1,454,543
Apr 21, 202668.7268.7566.8166.8266.04-2.47%1,636,804
Apr 20, 202668.8769.5568.1868.5167.71-1.07%1,328,853
Apr 17, 202669.3669.3668.1569.2568.440.10%1,650,194
Apr 16, 202668.7169.4468.4269.1868.370.60%1,478,323
Apr 15, 202668.5969.2268.1068.7767.96-0.35%1,919,777
Apr 14, 202668.6369.1568.0369.0168.200.48%1,497,810
Apr 13, 202669.8169.9968.0768.6867.87-1.84%1,913,683