Skip to main content
Eversource Energy (ES)
NYSE: ES · Real-Time Price · USD
68.58
-0.14 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
68.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

Eversource Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202669.2569.3468.4368.5868.58-0.20%1,617,349
Apr 27, 202668.8169.2368.2868.7268.720.12%1,435,289
Apr 24, 202668.9369.2068.1168.6468.64-0.19%1,606,151
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
Feb 10, 202667.4069.6967.4069.3068.582.47%2,323,056
Feb 9, 202667.7467.7766.6067.6366.920.40%2,612,475
Feb 6, 202668.5668.9767.1267.3666.66-0.55%3,036,818
Feb 5, 202668.5669.1667.5567.7367.02-0.75%2,548,896
Feb 4, 202669.1069.3968.0768.2467.53-0.44%3,332,198
Feb 3, 202667.8469.4667.8468.5467.820.93%3,142,127
Feb 2, 202669.1169.4467.7567.9167.20-1.76%3,160,708
Jan 30, 202668.7969.2568.1569.1368.410.30%3,315,617
Jan 29, 202670.1670.8468.7068.9268.20-1.40%2,967,546
Jan 28, 202671.0071.3869.7469.9069.17-1.03%3,141,820
Jan 27, 202670.1870.8669.8870.6369.890.43%1,928,311
Jan 26, 202669.5971.0769.5970.3369.591.08%1,587,504
Jan 23, 202670.4270.5268.8869.5868.85-1.23%2,441,769
Jan 22, 202671.2771.5770.2870.4569.71-1.30%1,475,453
Jan 21, 202671.3271.6070.5571.3870.630.83%2,016,003
Jan 20, 202669.5370.8469.2870.7970.050.97%2,584,008
Jan 16, 202669.4070.3269.0570.1169.380.60%3,203,490
Jan 15, 202669.9471.3669.4969.6968.96-0.37%2,504,180
Jan 14, 202668.6970.5468.4369.9569.222.27%3,043,063
Jan 13, 202668.7568.9267.6068.4067.68-0.51%1,743,488
Jan 12, 202667.3369.2166.8768.7568.031.42%3,227,013
Jan 9, 202667.9269.0367.6567.7967.080.25%2,003,372
Jan 8, 202665.6268.1965.5367.6266.913.05%2,692,497
Jan 7, 202667.5267.7165.5065.6264.93-2.66%1,768,410
Jan 6, 202667.2667.6967.0267.4166.710.54%2,156,285
Jan 5, 202667.9167.9866.1667.0566.35-1.48%2,447,045
Jan 2, 202667.7968.4366.9868.0667.351.08%1,269,293
Dec 31, 202567.6067.7867.2767.3366.63-0.33%1,564,124
Dec 30, 202567.2967.9567.2967.5566.840.52%1,595,149
Dec 29, 202567.1367.9167.1067.2066.50-0.06%1,644,860
Dec 26, 202566.9967.3066.7567.2466.540.12%876,263
Dec 24, 202566.5167.2566.4167.1666.461.19%844,336
Dec 23, 202566.0066.8565.8366.3765.680.50%2,114,533
Dec 22, 202566.0066.4364.1266.0465.35-1.67%4,055,748
Dec 19, 202567.8568.1067.1067.1666.46-1.21%4,984,116
Dec 18, 202567.3468.1867.2967.9867.271.04%2,307,010
Dec 17, 202567.1767.6766.7367.2866.58-0.90%3,231,566
Dec 16, 202568.7068.7867.0967.8966.44-0.70%2,496,749
Dec 15, 202568.3968.6767.6468.3766.910.38%2,583,899
Dec 12, 202567.8168.3567.6668.1166.650.90%1,766,509
Dec 11, 202567.8368.8467.3767.5066.05-0.19%1,591,837
Dec 10, 202567.8167.9667.0667.6366.18-0.29%2,505,033
Dec 9, 202567.3268.3767.2067.8366.381.69%3,520,965
Dec 8, 202566.9067.5266.3066.7065.27-0.06%2,668,616
Dec 5, 202567.0667.4766.3766.7465.31-0.48%2,980,012
Dec 4, 202565.7767.0765.3767.0665.621.65%3,493,201
Dec 3, 202566.5167.0465.7865.9764.56-0.51%1,854,594