Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
66.74
-0.32 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
66.81
+0.07 (0.10%)
After-hours: Dec 5, 2025, 7:32 PM EST
Eversource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.06 | 67.47 | 66.37 | 66.74 | 66.74 | -0.48% | 2,971,497 |
| Dec 4, 2025 | 65.77 | 67.07 | 65.37 | 67.06 | 67.06 | 1.65% | 3,491,281 |
| Dec 3, 2025 | 66.51 | 67.04 | 65.78 | 65.97 | 65.97 | -0.51% | 1,854,575 |
| Dec 2, 2025 | 66.89 | 67.00 | 66.00 | 66.31 | 66.31 | -0.36% | 1,838,134 |
| Dec 1, 2025 | 66.75 | 67.43 | 66.01 | 66.55 | 66.55 | -0.94% | 2,547,885 |
| Nov 28, 2025 | 66.51 | 67.33 | 66.49 | 67.18 | 67.18 | 0.72% | 823,083 |
| Nov 26, 2025 | 66.17 | 66.78 | 65.98 | 66.70 | 66.70 | 1.15% | 1,539,308 |
| Nov 25, 2025 | 65.89 | 66.15 | 65.34 | 65.94 | 65.94 | 0.40% | 2,354,175 |
| Nov 24, 2025 | 65.50 | 65.84 | 64.80 | 65.68 | 65.68 | 1.75% | 3,982,127 |
| Nov 21, 2025 | 64.00 | 65.07 | 63.55 | 64.55 | 64.55 | 1.57% | 4,175,202 |
| Nov 20, 2025 | 65.36 | 65.88 | 63.45 | 63.55 | 63.55 | -2.62% | 5,817,839 |
| Nov 19, 2025 | 70.41 | 71.54 | 64.84 | 65.26 | 65.26 | -12.45% | 10,405,059 |
| Nov 18, 2025 | 74.34 | 74.67 | 73.96 | 74.54 | 74.54 | 0.69% | 2,710,230 |
| Nov 17, 2025 | 73.63 | 74.24 | 73.44 | 74.03 | 74.03 | 1.00% | 1,805,039 |
| Nov 14, 2025 | 73.41 | 74.25 | 73.26 | 73.30 | 73.30 | -0.53% | 2,526,778 |
| Nov 13, 2025 | 73.47 | 74.22 | 73.13 | 73.69 | 73.69 | 0.11% | 2,142,199 |
| Nov 12, 2025 | 73.48 | 73.72 | 72.82 | 73.61 | 73.61 | 0.38% | 2,047,350 |
| Nov 11, 2025 | 72.91 | 73.48 | 72.38 | 73.33 | 73.33 | 1.13% | 2,591,681 |
| Nov 10, 2025 | 72.90 | 73.05 | 71.61 | 72.51 | 72.51 | -0.73% | 2,778,781 |
| Nov 7, 2025 | 71.86 | 73.15 | 71.77 | 73.04 | 73.04 | 2.10% | 2,701,725 |
| Nov 6, 2025 | 71.76 | 73.11 | 71.15 | 71.54 | 71.54 | -1.88% | 2,716,777 |
| Nov 5, 2025 | 73.99 | 74.29 | 72.07 | 72.91 | 72.91 | -1.23% | 3,167,833 |
| Nov 4, 2025 | 74.91 | 74.91 | 73.58 | 73.82 | 73.82 | -0.73% | 3,406,584 |
| Nov 3, 2025 | 73.37 | 74.63 | 72.31 | 74.36 | 74.36 | 0.75% | 2,638,601 |
| Oct 31, 2025 | 73.51 | 74.34 | 72.74 | 73.81 | 73.81 | 0.01% | 3,103,669 |
| Oct 30, 2025 | 73.50 | 74.29 | 73.38 | 73.80 | 73.80 | -0.01% | 2,358,872 |
| Oct 29, 2025 | 74.57 | 74.72 | 73.37 | 73.81 | 73.81 | -1.43% | 1,960,839 |
| Oct 28, 2025 | 75.09 | 75.25 | 73.38 | 74.88 | 74.88 | 0.23% | 2,287,380 |
| Oct 27, 2025 | 74.17 | 74.78 | 73.73 | 74.71 | 74.71 | 0.05% | 1,680,519 |
| Oct 24, 2025 | 73.89 | 75.05 | 73.70 | 74.67 | 74.67 | 1.06% | 1,807,266 |
| Oct 23, 2025 | 73.43 | 74.02 | 73.00 | 73.89 | 73.89 | 1.05% | 2,336,239 |
| Oct 22, 2025 | 73.21 | 73.55 | 72.65 | 73.12 | 73.12 | -0.12% | 2,771,786 |
| Oct 21, 2025 | 74.14 | 74.19 | 72.91 | 73.21 | 73.21 | 0.49% | 2,544,329 |
| Oct 20, 2025 | 73.05 | 73.36 | 72.14 | 72.85 | 72.85 | 0.40% | 2,344,437 |
| Oct 17, 2025 | 71.90 | 72.57 | 71.52 | 72.56 | 72.56 | 1.68% | 2,843,508 |
| Oct 16, 2025 | 72.14 | 72.67 | 71.19 | 71.36 | 71.36 | -1.22% | 2,116,204 |
| Oct 15, 2025 | 71.10 | 72.48 | 70.71 | 72.24 | 72.24 | 2.34% | 2,094,346 |
| Oct 14, 2025 | 70.80 | 71.30 | 70.34 | 70.59 | 70.59 | -0.54% | 2,986,805 |
| Oct 13, 2025 | 71.55 | 72.08 | 70.60 | 70.97 | 70.97 | -1.91% | 2,970,784 |
| Oct 10, 2025 | 72.74 | 72.82 | 71.92 | 72.35 | 72.35 | -0.06% | 1,459,101 |
| Oct 9, 2025 | 73.50 | 73.51 | 72.33 | 72.39 | 72.39 | -1.50% | 1,770,997 |
| Oct 8, 2025 | 73.13 | 74.46 | 72.64 | 73.49 | 73.49 | 0.89% | 2,916,598 |
| Oct 7, 2025 | 72.91 | 73.07 | 72.01 | 72.84 | 72.84 | 0.19% | 3,379,917 |
| Oct 6, 2025 | 72.82 | 73.17 | 72.50 | 72.70 | 72.70 | 0.23% | 2,719,549 |
| Oct 3, 2025 | 72.00 | 73.48 | 71.86 | 72.53 | 72.53 | 1.03% | 2,659,160 |
| Oct 2, 2025 | 71.06 | 71.96 | 71.02 | 71.79 | 71.79 | 0.27% | 2,994,272 |
| Oct 1, 2025 | 71.62 | 71.99 | 71.17 | 71.60 | 71.60 | 0.65% | 3,625,043 |
| Sep 30, 2025 | 70.52 | 71.17 | 70.06 | 71.14 | 71.14 | 0.86% | 2,599,164 |
| Sep 29, 2025 | 69.85 | 70.65 | 69.47 | 70.53 | 70.53 | 1.09% | 2,462,548 |
| Sep 26, 2025 | 68.83 | 69.97 | 68.59 | 69.77 | 69.77 | 1.85% | 3,139,238 |
| Sep 25, 2025 | 68.71 | 69.52 | 68.43 | 68.50 | 68.50 | -0.87% | 3,175,517 |
| Sep 24, 2025 | 69.44 | 69.64 | 68.88 | 69.10 | 69.10 | -0.46% | 3,835,422 |
| Sep 23, 2025 | 67.60 | 69.47 | 67.44 | 69.42 | 69.42 | 2.60% | 3,831,174 |
| Sep 22, 2025 | 66.00 | 68.61 | 65.40 | 67.66 | 67.66 | 0.99% | 6,796,760 |
| Sep 19, 2025 | 64.41 | 69.47 | 63.69 | 67.00 | 66.25 | 4.88% | 13,698,208 |
| Sep 18, 2025 | 63.00 | 64.15 | 62.89 | 63.88 | 63.16 | 0.92% | 3,176,749 |
| Sep 17, 2025 | 63.96 | 64.18 | 63.23 | 63.30 | 62.59 | -0.19% | 2,604,107 |
| Sep 16, 2025 | 65.39 | 65.45 | 63.36 | 63.42 | 62.71 | -3.21% | 2,994,706 |
| Sep 15, 2025 | 65.80 | 66.24 | 65.39 | 65.52 | 64.78 | -0.27% | 2,869,694 |
| Sep 12, 2025 | 64.79 | 65.84 | 64.60 | 65.70 | 64.96 | 1.00% | 2,169,037 |
| Sep 11, 2025 | 64.01 | 65.10 | 63.57 | 65.05 | 64.32 | 1.62% | 2,725,542 |
| Sep 10, 2025 | 64.02 | 64.24 | 63.54 | 64.01 | 63.29 | 0.20% | 3,130,291 |
| Sep 9, 2025 | 62.87 | 64.50 | 62.63 | 63.88 | 63.16 | 1.62% | 3,149,343 |
| Sep 8, 2025 | 63.47 | 63.72 | 62.45 | 62.86 | 62.15 | -1.05% | 2,591,023 |
| Sep 5, 2025 | 63.57 | 63.77 | 62.95 | 63.53 | 62.82 | 0.17% | 1,653,359 |
| Sep 4, 2025 | 63.75 | 63.81 | 62.77 | 63.42 | 62.71 | 0.19% | 2,336,856 |
| Sep 3, 2025 | 63.24 | 63.62 | 62.98 | 63.30 | 62.59 | -0.63% | 1,944,658 |
| Sep 2, 2025 | 63.75 | 64.14 | 63.02 | 63.70 | 62.98 | -0.58% | 1,780,311 |
| Aug 29, 2025 | 64.30 | 64.75 | 63.96 | 64.07 | 63.35 | -0.36% | 1,740,724 |
| Aug 28, 2025 | 64.72 | 64.91 | 64.09 | 64.30 | 63.58 | -0.77% | 1,886,896 |
| Aug 27, 2025 | 64.56 | 64.97 | 64.19 | 64.80 | 64.07 | 1.08% | 2,512,687 |
| Aug 26, 2025 | 63.37 | 64.29 | 63.28 | 64.11 | 63.39 | 1.14% | 5,334,728 |
| Aug 25, 2025 | 63.50 | 64.22 | 61.53 | 63.39 | 62.68 | -4.72% | 6,013,482 |
| Aug 22, 2025 | 65.90 | 66.61 | 65.70 | 66.53 | 65.78 | 1.70% | 1,528,820 |
| Aug 21, 2025 | 65.64 | 65.97 | 65.30 | 65.42 | 64.69 | -0.44% | 1,456,422 |
| Aug 20, 2025 | 66.20 | 67.15 | 65.65 | 65.71 | 64.97 | - | 1,853,013 |
| Aug 19, 2025 | 64.60 | 65.73 | 64.60 | 65.71 | 64.97 | 1.81% | 1,375,949 |
| Aug 18, 2025 | 65.68 | 65.83 | 64.39 | 64.54 | 63.82 | -1.51% | 1,924,378 |
| Aug 15, 2025 | 65.76 | 65.81 | 65.20 | 65.53 | 64.79 | 0.03% | 2,313,961 |
| Aug 14, 2025 | 65.97 | 66.23 | 65.47 | 65.51 | 64.77 | -1.19% | 2,176,864 |
| Aug 13, 2025 | 65.82 | 66.31 | 65.51 | 66.30 | 65.56 | 0.73% | 1,432,315 |
| Aug 12, 2025 | 65.69 | 65.85 | 65.12 | 65.82 | 65.08 | 0.20% | 1,784,092 |
| Aug 11, 2025 | 65.44 | 65.73 | 65.13 | 65.69 | 64.95 | 1.00% | 2,163,356 |
| Aug 8, 2025 | 65.99 | 66.27 | 64.59 | 65.04 | 64.31 | -1.35% | 2,162,691 |
| Aug 7, 2025 | 65.82 | 66.26 | 65.71 | 65.93 | 65.19 | 0.76% | 1,692,799 |
| Aug 6, 2025 | 66.49 | 66.49 | 65.43 | 65.43 | 64.70 | -0.68% | 1,982,681 |
| Aug 5, 2025 | 66.62 | 67.09 | 65.69 | 65.88 | 65.14 | -0.87% | 1,606,903 |
| Aug 4, 2025 | 65.75 | 66.70 | 65.75 | 66.46 | 65.71 | 1.39% | 2,027,823 |
| Aug 1, 2025 | 66.58 | 66.58 | 65.22 | 65.55 | 64.81 | -0.83% | 2,841,173 |
| Jul 31, 2025 | 65.51 | 66.30 | 65.51 | 66.10 | 65.36 | 0.17% | 4,534,288 |
| Jul 30, 2025 | 66.19 | 66.83 | 65.77 | 65.99 | 65.25 | -0.57% | 1,859,257 |
| Jul 29, 2025 | 65.23 | 66.42 | 65.06 | 66.37 | 65.62 | 1.83% | 1,848,859 |
| Jul 28, 2025 | 66.48 | 66.57 | 64.98 | 65.18 | 64.45 | -2.16% | 1,695,123 |
| Jul 25, 2025 | 66.41 | 66.79 | 66.20 | 66.62 | 65.87 | 0.32% | 1,715,912 |
| Jul 24, 2025 | 66.49 | 66.57 | 66.07 | 66.41 | 65.66 | 0.06% | 1,594,291 |
| Jul 23, 2025 | 66.76 | 66.88 | 66.03 | 66.37 | 65.62 | -0.36% | 1,599,704 |
| Jul 22, 2025 | 65.85 | 66.68 | 65.45 | 66.61 | 65.86 | 1.63% | 1,591,809 |
| Jul 21, 2025 | 65.53 | 65.97 | 65.07 | 65.54 | 64.80 | 0.20% | 1,379,204 |
| Jul 18, 2025 | 64.79 | 65.55 | 64.79 | 65.41 | 64.68 | 0.88% | 3,868,796 |
| Jul 17, 2025 | 64.60 | 65.25 | 64.32 | 64.84 | 64.11 | 0.08% | 2,106,423 |