Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.51	73.69	73.07	73.20	-	-0.91%	200,457
Mar 5, 2026	73.79	74.09	72.99	73.87	73.87	-1.93%	2,172,849
Mar 4, 2026	74.73	75.51	73.97	75.32	74.53	0.79%	2,334,572
Mar 3, 2026	73.50	75.26	72.33	74.73	73.95	0.42%	2,084,123
Mar 2, 2026	76.21	76.21	74.25	74.42	73.64	-2.35%	2,455,092
Feb 27, 2026	75.17	76.41	75.02	76.21	75.41	1.55%	3,171,953
Feb 26, 2026	75.08	75.43	74.72	75.05	74.27	0.17%	1,770,048
Feb 25, 2026	74.89	75.09	73.22	74.92	74.14	-0.28%	3,188,397
Feb 24, 2026	74.83	75.28	73.96	75.13	74.34	0.35%	2,336,804
Feb 23, 2026	73.37	74.98	73.37	74.87	74.09	1.78%	2,455,966
Feb 20, 2026	73.84	74.28	73.10	73.56	72.79	-0.15%	4,759,637
Feb 19, 2026	71.71	74.15	71.71	73.67	72.90	2.72%	2,642,119
Feb 18, 2026	73.20	73.51	71.59	71.72	70.97	-1.79%	2,263,831
Feb 17, 2026	75.00	75.00	72.25	73.03	72.27	-0.45%	4,114,780
Feb 13, 2026	71.40	74.13	70.59	73.36	72.59	4.32%	4,279,062
Feb 12, 2026	70.30	71.56	70.03	70.32	69.58	0.14%	2,810,835
Feb 11, 2026	69.10	70.25	68.22	70.22	69.49	1.33%	2,739,578
Feb 10, 2026	67.40	69.69	67.40	69.30	68.58	2.47%	2,323,056
Feb 9, 2026	67.74	67.77	66.60	67.63	66.92	0.40%	2,612,475
Feb 6, 2026	68.56	68.97	67.12	67.36	66.66	-0.55%	3,036,818
Feb 5, 2026	68.56	69.16	67.55	67.73	67.02	-0.75%	2,548,896
Feb 4, 2026	69.10	69.39	68.07	68.24	67.53	-0.44%	3,332,198
Feb 3, 2026	67.84	69.46	67.84	68.54	67.82	0.93%	3,142,127
Feb 2, 2026	69.11	69.44	67.75	67.91	67.20	-1.76%	3,160,708
Jan 30, 2026	68.79	69.25	68.15	69.13	68.41	0.30%	3,315,617
Jan 29, 2026	70.16	70.84	68.70	68.92	68.20	-1.40%	2,967,546
Jan 28, 2026	71.00	71.38	69.74	69.90	69.17	-1.03%	3,141,820
Jan 27, 2026	70.18	70.86	69.88	70.63	69.89	0.43%	1,928,311
Jan 26, 2026	69.59	71.07	69.59	70.33	69.59	1.08%	1,587,504
Jan 23, 2026	70.42	70.52	68.88	69.58	68.85	-1.23%	2,441,769
Jan 22, 2026	71.27	71.57	70.28	70.45	69.71	-1.30%	1,475,453
Jan 21, 2026	71.32	71.60	70.55	71.38	70.63	0.83%	2,016,003
Jan 20, 2026	69.53	70.84	69.28	70.79	70.05	0.97%	2,584,008
Jan 16, 2026	69.40	70.32	69.05	70.11	69.38	0.60%	3,203,490
Jan 15, 2026	69.94	71.36	69.49	69.69	68.96	-0.37%	2,504,180
Jan 14, 2026	68.69	70.54	68.43	69.95	69.22	2.27%	3,043,063
Jan 13, 2026	68.75	68.92	67.60	68.40	67.68	-0.51%	1,743,488
Jan 12, 2026	67.33	69.21	66.87	68.75	68.03	1.42%	3,227,013
Jan 9, 2026	67.92	69.03	67.65	67.79	67.08	0.25%	2,003,372
Jan 8, 2026	65.62	68.19	65.53	67.62	66.91	3.05%	2,692,497
Jan 7, 2026	67.52	67.71	65.50	65.62	64.93	-2.66%	1,768,410
Jan 6, 2026	67.26	67.69	67.02	67.41	66.71	0.54%	2,156,285
Jan 5, 2026	67.91	67.98	66.16	67.05	66.35	-1.48%	2,447,045
Jan 2, 2026	67.79	68.43	66.98	68.06	67.35	1.08%	1,269,293
Dec 31, 2025	67.60	67.78	67.27	67.33	66.63	-0.33%	1,564,124
Dec 30, 2025	67.29	67.95	67.29	67.55	66.84	0.52%	1,595,149
Dec 29, 2025	67.13	67.91	67.10	67.20	66.50	-0.06%	1,644,860
Dec 26, 2025	66.99	67.30	66.75	67.24	66.54	0.12%	876,263
Dec 24, 2025	66.51	67.25	66.41	67.16	66.46	1.19%	844,336
Dec 23, 2025	66.00	66.85	65.83	66.37	65.68	0.50%	2,114,533
Dec 22, 2025	66.00	66.43	64.12	66.04	65.35	-1.67%	4,055,748
Dec 19, 2025	67.85	68.10	67.10	67.16	66.46	-1.21%	4,984,116
Dec 18, 2025	67.34	68.18	67.29	67.98	67.27	1.04%	2,307,010
Dec 17, 2025	67.17	67.67	66.73	67.28	66.58	-0.90%	3,231,566
Dec 16, 2025	68.70	68.78	67.09	67.89	66.44	-0.70%	2,496,749
Dec 15, 2025	68.39	68.67	67.64	68.37	66.91	0.38%	2,583,899
Dec 12, 2025	67.81	68.35	67.66	68.11	66.65	0.90%	1,766,509
Dec 11, 2025	67.83	68.84	67.37	67.50	66.05	-0.19%	1,591,837
Dec 10, 2025	67.81	67.96	67.06	67.63	66.18	-0.29%	2,505,033
Dec 9, 2025	67.32	68.37	67.20	67.83	66.38	1.69%	3,520,965
Dec 8, 2025	66.90	67.52	66.30	66.70	65.27	-0.06%	2,668,616
Dec 5, 2025	67.06	67.47	66.37	66.74	65.31	-0.48%	2,980,012
Dec 4, 2025	65.77	67.07	65.37	67.06	65.62	1.65%	3,493,201
Dec 3, 2025	66.51	67.04	65.78	65.97	64.56	-0.51%	1,854,594
Dec 2, 2025	66.89	67.00	66.00	66.31	64.89	-0.36%	1,838,528
Dec 1, 2025	66.75	67.43	66.01	66.55	65.12	-0.94%	2,547,901
Nov 28, 2025	66.51	67.33	66.49	67.18	65.74	0.72%	823,278
Nov 26, 2025	66.17	66.78	65.98	66.70	65.27	1.15%	1,543,980
Nov 25, 2025	65.89	66.15	65.34	65.94	64.53	0.40%	2,356,522
Nov 24, 2025	65.50	65.84	64.80	65.68	64.27	1.75%	4,035,267
Nov 21, 2025	64.00	65.07	63.55	64.55	63.17	1.57%	4,206,114
Nov 20, 2025	65.36	65.88	63.45	63.55	62.19	-2.62%	5,818,663
Nov 19, 2025	70.41	71.54	64.84	65.26	63.86	-12.45%	10,405,059
Nov 18, 2025	74.34	74.67	73.96	74.54	72.94	0.69%	2,710,230
Nov 17, 2025	73.63	74.24	73.44	74.03	72.44	1.00%	1,805,039
Nov 14, 2025	73.41	74.25	73.26	73.30	71.73	-0.53%	2,526,778
Nov 13, 2025	73.47	74.22	73.13	73.69	72.11	0.11%	2,142,199
Nov 12, 2025	73.48	73.72	72.82	73.61	72.03	0.38%	2,047,350
Nov 11, 2025	72.91	73.48	72.38	73.33	71.76	1.13%	2,591,681
Nov 10, 2025	72.90	73.05	71.61	72.51	70.96	-0.73%	2,778,781
Nov 7, 2025	71.86	73.15	71.77	73.04	71.48	2.10%	2,701,725
Nov 6, 2025	71.76	73.11	71.15	71.54	70.01	-1.88%	2,716,777
Nov 5, 2025	73.99	74.29	72.07	72.91	71.35	-1.23%	3,167,833
Nov 4, 2025	74.91	74.91	73.58	73.82	72.24	-0.73%	3,406,584
Nov 3, 2025	73.37	74.63	72.31	74.36	72.77	0.75%	2,638,601
Oct 31, 2025	73.51	74.34	72.74	73.81	72.23	0.01%	3,103,669
Oct 30, 2025	73.50	74.29	73.38	73.80	72.22	-0.01%	2,358,872
Oct 29, 2025	74.57	74.72	73.37	73.81	72.23	-1.43%	1,960,839
Oct 28, 2025	75.09	75.25	73.38	74.88	73.28	0.23%	2,287,380
Oct 27, 2025	74.17	74.78	73.73	74.71	73.11	0.05%	1,680,519
Oct 24, 2025	73.89	75.05	73.70	74.67	73.07	1.06%	1,807,266
Oct 23, 2025	73.43	74.02	73.00	73.89	72.31	1.05%	2,336,239
Oct 22, 2025	73.21	73.55	72.65	73.12	71.55	-0.12%	2,771,786
Oct 21, 2025	74.14	74.19	72.91	73.21	71.64	0.49%	2,544,329
Oct 20, 2025	73.05	73.36	72.14	72.85	71.29	0.40%	2,344,437
Oct 17, 2025	71.90	72.57	71.52	72.56	71.01	1.68%	2,843,508
Oct 16, 2025	72.14	72.67	71.19	71.36	69.83	-1.22%	2,116,204
Oct 15, 2025	71.10	72.48	70.71	72.24	70.69	2.34%	2,094,346
Oct 14, 2025	70.80	71.30	70.34	70.59	69.08	-0.54%	2,986,805
Oct 13, 2025	71.55	72.08	70.60	70.97	69.45	-1.91%	2,970,784