Skip to main content
Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
73.48
+1.40 (1.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202672.2873.4972.1973.4873.481.94%3,824,253
Jun 25, 202671.9172.7471.4972.0872.080.52%1,901,488
Jun 24, 202671.2371.7370.4671.7171.710.96%2,777,786
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
Apr 10, 202670.5870.8269.7469.9769.15-0.85%2,237,191
Apr 9, 202669.7671.2069.7670.5769.740.89%2,614,176
Apr 8, 202669.2570.3668.9869.9569.130.66%2,426,998
Apr 7, 202669.3669.7969.2369.4968.680.07%1,345,065
Apr 6, 202669.1970.0968.9969.4468.63-0.04%1,349,880
Apr 2, 202669.8769.9069.1069.4768.66-0.26%2,522,782
Apr 1, 202668.5269.7568.0069.6568.830.53%2,467,421
Mar 31, 202668.8169.3268.0669.2868.471.27%3,062,670
Mar 30, 202668.5869.7468.1068.4167.611.21%3,025,210
Mar 27, 202667.5868.1367.0567.5966.80-0.54%2,458,125
Mar 26, 202667.0068.5566.9767.9667.161.37%2,015,816
Mar 25, 202668.4768.9566.9767.0466.25-0.64%3,495,751
Mar 24, 202667.0068.1066.7667.4766.68-0.27%2,693,731
Mar 23, 202667.5268.3466.7667.6566.861.47%2,904,084
Mar 20, 202668.9069.6766.3266.6765.89-4.24%7,240,749
Mar 19, 202672.7473.0469.4369.6268.80-4.29%4,626,125
Mar 18, 202672.2073.2671.8572.7471.890.41%3,029,558
Mar 17, 202673.6773.8872.2672.4471.59-1.04%2,279,208
Mar 16, 202673.4473.8472.1373.2072.340.14%2,699,645
Mar 13, 202674.2774.2772.9173.1072.24-0.15%2,245,026
Mar 12, 202673.9874.5773.1073.2172.35-0.99%1,998,390
Mar 11, 202674.0174.1573.2073.9473.070.45%1,433,623
Mar 10, 202673.5274.0872.9073.6172.75-0.32%2,038,762
Mar 9, 202674.5074.9772.7373.8572.98-0.79%2,590,509
Mar 6, 202673.5174.7773.0574.4473.570.77%1,938,484
Mar 5, 202673.7974.0972.9973.8773.00-0.89%2,172,924
Mar 4, 202674.7375.5173.9775.3273.660.79%2,337,205
Mar 3, 202673.5075.2672.3374.7373.080.42%2,084,123
Mar 2, 202676.2176.2174.2574.4272.78-2.35%2,455,092
Feb 27, 202675.1776.4175.0276.2174.531.55%3,171,953
Feb 26, 202675.0875.4374.7275.0573.390.17%1,770,048
Feb 25, 202674.8975.0973.2274.9273.27-0.28%3,188,397
Feb 24, 202674.8375.2873.9675.1373.470.35%2,336,804
Feb 23, 202673.3774.9873.3774.8773.221.78%2,455,966
Feb 20, 202673.8474.2873.1073.5671.94-0.15%4,759,637
Feb 19, 202671.7174.1571.7173.6772.052.72%2,642,119
Feb 18, 202673.2073.5171.5971.7270.14-1.79%2,263,831
Feb 17, 202675.0075.0072.2573.0371.42-0.45%4,114,780
Feb 13, 202671.4074.1370.5973.3671.744.32%4,279,062
Feb 12, 202670.3071.5670.0370.3268.770.14%2,810,835
Feb 11, 202669.1070.2568.2270.2268.671.33%2,739,578
Feb 10, 202667.4069.6967.4069.3067.772.47%2,323,056
Feb 9, 202667.7467.7766.6067.6366.140.40%2,612,475
Feb 6, 202668.5668.9767.1267.3665.87-0.55%3,036,818
Feb 5, 202668.5669.1667.5567.7366.24-0.75%2,548,896
Feb 4, 202669.1069.3968.0768.2466.73-0.44%3,332,198
Feb 3, 202667.8469.4667.8468.5467.030.93%3,142,127