Dark

ES
Eversource Energy
stock NYSE

Market Open

May 20, 2025 11:39:01 AM EDT

65.92USD+3.762%(+2.39)1,326,123

65.90Bid 65.92Ask 0.02Spread

Pre-market

May 20, 2025 9:27:30 AM EDT

64.90USD+2.156%(+1.37)12,171

After-hours

May 19, 2025 4:00:30 PM EDT

63.53USD-0.031%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	64.800	66.140000	64.3400	65.92	+3.762%	1,326,123	0.000%
2025-05-19	62.840	63.610000	62.6450	63.53	+0.522%	1,887,683	+3.762%
2025-05-16	62.290	63.270000	62.0100	63.20	+1.315%	2,129,343	+4.304%
2025-05-15	61.050	62.490000	60.7500	62.38	+1.679%	2,942,739	+5.675%
2025-05-14	62.450	62.450000	60.6200	61.35	-2.480%	2,669,988	+7.449%
2025-05-13	62.250	63.510000	61.7950	62.91	+1.060%	2,705,773	+4.785%
2025-05-12	62.740	63.005000	61.7900	62.25	-1.190%	2,201,369	+5.896%
2025-05-09	62.930	63.330000	62.5300	63.00	+0.462%	2,341,102	+4.635%
2025-05-08	62.510	63.375000	62.1350	62.71	+0.755%	2,973,098	+5.119%
2025-05-07	59.620	62.840000	59.4000	62.24	+5.117%	4,553,854	+5.913%
2025-05-06	59.280	59.730000	58.9200	59.21	-0.135%	2,492,241	+11.333%
2025-05-05	58.990	59.410000	58.5000	59.29	+0.782%	2,067,387	+11.182%
2025-05-02	58.790	59.500000	58.0300	58.83	-0.423%	3,877,553	+12.052%
2025-05-01	59.540	60.020000	59.0300	59.08	-0.672%	2,793,762	+11.578%
2025-04-30	59.480	60.020000	58.4900	59.48	+0.101%	5,246,017	+10.827%
2025-04-29	59.020	59.610000	58.5200	59.42	+0.541%	4,396,272	+10.939%
2025-04-28	58.000	59.335000	57.7900	59.10	+2.143%	7,428,025	+11.540%
2025-04-25	58.420	58.520000	57.7000	57.86	-1.145%	2,992,213	+13.930%
2025-04-24	57.940	58.920000	57.3500	58.53	+0.983%	2,286,340	+12.626%
2025-04-23	57.830	59.180000	57.4900	57.96	-0.155%	2,170,678	+13.734%
2025-04-22	56.960	58.360000	56.9250	58.05	+2.962%	1,637,895	+13.557%
2025-04-21	57.210	57.320000	55.5600	56.38	-1.845%	2,013,050	+16.921%
2025-04-17	57.840	58.700000	57.3600	57.44	-1.068%	3,762,639	+14.763%
2025-04-16	58.430	59.080000	57.8900	58.06	+0.138%	2,099,497	+13.538%
2025-04-15	58.580	58.930000	57.9300	57.98	-0.855%	2,162,218	+13.694%
2025-04-14	56.720	58.715000	56.5000	58.48	+3.835%	2,702,850	+12.722%
2025-04-11	55.640	56.545000	54.7000	56.32	+1.131%	2,615,270	+17.045%
2025-04-10	55.050	56.450000	54.2050	55.69	-1.101%	3,411,249	+18.370%
2025-04-09	53.570	56.530000	52.2800	56.31	+3.797%	4,872,386	+17.066%
2025-04-08	56.470	56.990000	53.6600	54.25	-2.358%	3,501,014	+21.512%
2025-04-07	57.000	57.450000	54.9250	55.56	-4.765%	4,874,607	+18.647%
2025-04-04	62.570	62.830000	58.2100	58.34	-5.782%	3,531,878	+12.993%
2025-04-03	62.990	63.500000	61.6050	61.92	-1.134%	3,874,856	+6.460%
2025-04-02	62.420	62.820000	61.9686	62.63	+0.870%	1,986,060	+5.253%
2025-04-01	62.000	62.255000	61.3050	62.09	-0.032%	1,751,012	+6.168%
2025-03-31	61.590	62.350000	61.2550	62.11	+1.620%	2,448,787	+6.134%
2025-03-28	60.860	61.700000	60.2800	61.12	+1.360%	1,660,804	+7.853%
2025-03-27	60.040	60.800000	59.7000	60.30	+0.601%	1,487,323	+9.320%
2025-03-26	59.170	60.150000	59.0100	59.94	+1.559%	2,003,230	+9.977%
2025-03-25	60.690	60.825000	58.7500	59.02	-3.023%	1,769,524	+11.691%
2025-03-24	60.700	61.450000	60.6750	60.86	-0.115%	1,392,989	+8.314%
2025-03-21	61.450	62.090000	60.5500	60.93	-1.088%	4,179,097	+8.190%
2025-03-20	61.610	62.050000	61.1500	61.60	+0.163%	1,403,665	+7.013%
2025-03-19	61.670	62.250000	61.2900	61.50	-0.646%	1,390,945	+7.187%
2025-03-18	61.210	61.910000	60.9850	61.90	+0.650%	1,603,011	+6.494%
2025-03-17	61.720	62.390000	61.2700	61.50	+0.179%	2,415,441	+7.187%
2025-03-14	59.960	61.690000	59.8850	61.39	+2.129%	1,796,135	+7.379%
2025-03-13	59.660	60.500000	59.5200	60.11	+1.110%	1,775,756	+9.666%
2025-03-12	60.000	60.385000	59.2200	59.45	-1.800%	2,025,789	+10.883%
2025-03-11	61.750	61.760000	60.4100	60.54	-1.975%	2,373,749	+8.887%
2025-03-10	61.240	62.890000	61.1500	61.76	+1.279%	3,351,615	+6.736%
2025-03-07	58.920	61.245000	58.8600	60.98	+3.866%	2,800,196	+8.101%
2025-03-06	58.790	58.925000	57.8678	58.71	-0.136%	3,065,016	+12.281%
2025-03-05	59.510	60.250000	58.7600	58.79	-1.590%	2,018,319	+12.128%
2025-03-04	62.580	62.700000	59.6700	59.74	-5.190%	3,125,915	+10.345%
2025-03-03	62.770	63.530000	62.5594	63.01	0.000%	2,544,097	+4.618%
2025-02-28	62.920	63.572800	62.3200	63.01	+0.961%	3,658,578	+4.618%
2025-02-27	62.830	63.380000	62.2100	62.41	-1.655%	2,333,046	+5.624%
2025-02-26	63.550	63.960000	63.1100	63.46	-0.533%	2,230,597	+3.876%
2025-02-25	63.380	64.370000	63.0300	63.80	+1.222%	2,543,995	+3.323%
2025-02-24	63.530	63.890000	62.5400	63.03	-0.537%	3,082,687	+4.585%
2025-02-21	62.830	63.630000	62.7700	63.37	-0.016%	3,528,215	+4.024%
2025-02-20	62.660	63.580000	62.0000	63.38	+1.085%	3,225,976	+4.008%
2025-02-19	61.510	62.730000	61.3500	62.70	+1.935%	2,786,249	+5.136%
2025-02-18	61.640	61.880000	60.0550	61.51	-0.049%	4,060,878	+7.170%
2025-02-14	62.500	63.170000	61.4600	61.54	-1.536%	3,195,002	+7.117%
2025-02-13	59.800	63.470000	59.7317	62.50	+4.655%	5,238,347	+5.472%
2025-02-12	60.060	60.700000	58.7500	59.72	-2.831%	4,535,731	+10.382%
2025-02-11	60.200	61.640000	59.7600	61.46	+1.604%	3,167,363	+7.257%
2025-02-10	59.370	60.635000	59.3100	60.49	+1.801%	3,286,771	+8.977%
2025-02-07	58.850	59.670000	58.4600	59.42	+0.814%	2,272,361	+10.939%
2025-02-06	58.610	59.035000	58.4200	58.94	+0.632%	2,171,150	+11.843%
2025-02-05	58.590	59.110000	58.2200	58.57	+0.931%	2,130,041	+12.549%
2025-02-04	57.920	58.345000	57.2900	58.03	-0.803%	2,412,361	+13.596%
2025-02-03	57.530	58.670000	56.7100	58.50	+1.422%	3,042,301	+12.684%
2025-01-31	57.360	58.140000	57.1000	57.68	+0.453%	12,470,034	+14.286%
2025-01-30	57.980	58.120000	57.0300	57.42	+0.244%	2,631,162	+14.803%
2025-01-29	57.550	58.059514	57.1500	57.28	-0.711%	2,595,554	+15.084%
2025-01-28	59.000	59.590000	57.4200	57.69	-0.927%	3,488,960	+14.266%
2025-01-27	56.900	58.560000	56.8250	58.23	+3.391%	5,787,229	+13.206%
2025-01-24	55.940	56.400000	55.7700	56.32	+0.160%	2,800,494	+17.045%
2025-01-23	56.140	56.805000	55.7200	56.23	+0.789%	2,345,550	+17.233%
2025-01-22	57.850	57.950000	55.7600	55.79	-4.190%	1,867,498	+18.157%
2025-01-21	58.050	58.570000	57.9600	58.23	+0.622%	1,955,464	+13.206%
2025-01-17	58.040	58.510000	57.6900	57.87	-0.430%	2,070,013	+13.910%
2025-01-16	56.480	58.160000	56.4400	58.12	+2.667%	2,260,672	+13.421%
2025-01-15	56.850	57.350000	56.4500	56.61	+1.125%	2,102,310	+16.446%
2025-01-14	55.820	56.310000	55.8000	55.98	+0.215%	1,722,730	+17.756%
2025-01-13	55.990	56.040000	54.7500	55.86	+0.413%	2,270,240	+18.009%
2025-01-10	55.960	56.780000	55.6000	55.63	-1.922%	3,605,516	+18.497%
2025-01-08	55.740	56.760000	55.3100	56.72	+1.141%	2,024,521	+16.220%
2025-01-07	56.560	57.190000	56.0120	56.08	-0.267%	1,953,658	+17.546%
2025-01-06	57.100	57.380000	55.9300	56.23	-1.884%	1,738,169	+17.233%
2025-01-03	57.420	57.790000	57.1700	57.31	-0.052%	1,657,488	+15.024%
2025-01-02	57.870	58.035000	57.1950	57.34	-0.157%	1,793,253	+14.963%
2024-12-31	57.400	57.750000	56.9200	57.43	+0.227%	1,525,525	+14.783%
2024-12-30	57.320	57.510000	56.8400	57.30	-0.035%	1,713,351	+15.044%
2024-12-27	56.980	57.799900	56.7700	57.32	-0.035%	1,042,802	+15.003%
2024-12-26	57.020	57.635000	57.0000	57.34	+0.105%	1,216,687	+14.963%
2024-12-24	57.010	57.330000	56.8200	57.28	+0.175%	548,232	+15.084%
2024-12-23	56.710	57.230000	56.2800	57.18	+0.404%	1,860,139	+15.285%
2024-12-20	55.895	57.140000	55.8186	56.95	+1.878%	5,751,723	+15.751%
2024-12-19	56.150	56.860000	55.8900	55.90	-0.463%	2,488,602	+17.925%
2024-12-18	57.530	58.050000	56.1300	56.16	-4.016%	2,350,828	+17.379%
2024-12-17	57.860	59.030000	57.7150	58.51	+0.654%	1,776,980	+12.665%
2024-12-16	59.430	59.640000	58.0100	58.13	-2.335%	2,219,294	+13.401%
2024-12-13	59.570	60.140000	59.2550	59.52	-0.452%	1,432,081	+10.753%
2024-12-12	59.960	60.300000	59.4800	59.79	-0.333%	2,078,375	+10.253%
2024-12-11	60.470	60.850000	59.6600	59.99	-0.908%	1,894,286	+9.885%
2024-12-10	60.370	60.920000	59.0400	60.54	+0.481%	1,693,977	+8.887%
2024-12-09	60.000	61.170000	59.6600	60.25	+0.786%	2,158,043	+9.411%
2024-12-06	61.650	61.880000	59.6700	59.78	-3.018%	2,425,679	+10.271%
2024-12-05	61.980	62.200000	61.4000	61.64	-0.243%	1,621,369	+6.944%
2024-12-04	61.320	62.770000	61.0715	61.79	+0.783%	2,731,103	+6.684%
2024-12-03	63.000	63.550000	61.2700	61.31	-3.707%	2,097,602	+7.519%
2024-12-02	64.490	64.490000	63.3700	63.67	-1.272%	2,059,110	+3.534%
2024-11-29	64.620	64.710000	64.0500	64.49	-0.155%	812,541	+2.217%
2024-11-27	63.740	65.210000	63.5600	64.59	+1.589%	1,271,569	+2.059%
2024-11-26	63.780	63.845000	62.8300	63.58	-0.625%	1,331,240	+3.680%
2024-11-25	63.770	64.070000	63.3700	63.98	+0.947%	2,551,599	+3.032%
2024-11-22	62.830	63.750000	62.6500	63.38	+1.004%	1,351,449	+4.008%
2024-11-21	61.680	62.800000	61.3900	62.75	+1.850%	1,406,790	+5.052%
2024-11-20	61.580	61.640000	61.1900	61.61	-0.097%	2,256,271	+6.996%
2024-11-19	61.890	61.890000	61.1300	61.67	-0.644%	2,099,093	+6.892%
2024-11-18	61.630	62.265000	61.4700	62.07	+0.356%	1,630,246	+6.203%
2024-11-15	61.220	62.060000	61.1200	61.85	+0.602%	1,583,326	+6.580%
2024-11-14	60.750	61.920000	60.6600	61.48	+1.052%	1,663,169	+7.222%
2024-11-13	60.950	61.040000	60.1400	60.84	+0.446%	1,914,696	+8.350%
2024-11-12	60.810	61.000000	60.1800	60.57	-0.851%	1,605,015	+8.833%
2024-11-11	61.110	61.530000	60.8300	61.09	-0.505%	2,080,271	+7.906%
2024-11-08	61.000	61.610000	60.9100	61.40	+0.954%	2,319,326	+7.362%
2024-11-07	60.790	61.760000	60.5800	60.82	+0.198%	2,770,328	+8.385%
2024-11-06	61.770	61.770000	59.8800	60.70	-2.207%	4,060,041	+8.600%
2024-11-05	63.010	63.330000	61.0400	62.07	-2.098%	4,761,014	+6.203%
2024-11-04	63.430	64.160000	63.0200	63.40	-0.424%	2,028,712	+3.975%
2024-11-01	65.760	66.240000	63.5750	63.67	-3.311%	2,212,045	+3.534%
2024-10-31	65.550	66.620000	65.4900	65.85	+0.550%	3,520,559	+0.106%
2024-10-30	64.950	65.640000	64.6800	65.49	+1.456%	2,111,809	+0.657%
2024-10-29	66.060	66.210000	64.3400	64.55	-2.918%	1,818,815	+2.122%
2024-10-28	66.190	66.840000	66.0000	66.49	+0.987%	1,483,580	-0.857%
2024-10-25	66.920	67.140000	65.7750	65.84	-1.467%	1,339,049	+0.122%
2024-10-24	67.230	67.230000	66.5000	66.82	-0.402%	1,442,736	-1.347%
2024-10-23	66.280	67.150000	66.1700	67.09	+1.299%	1,287,828	-1.744%
2024-10-22	65.940	66.360000	65.2900	66.23	+0.151%	1,228,936	-0.468%
2024-10-21	66.230	66.490000	65.8400	66.13	0.000%	1,155,004	-0.318%
2024-10-18	65.140	66.495000	64.7800	66.13	+1.738%	1,551,448	-0.318%
2024-10-17	65.870	65.875000	64.9600	65.00	-1.141%	1,557,975	+1.415%
2024-10-16	65.720	65.940000	65.2800	65.75	+0.535%	2,188,943	+0.259%
2024-10-15	64.360	65.710000	64.2600	65.40	+2.156%	3,302,783	+0.795%
2024-10-14	63.820	64.090000	63.5950	64.02	+0.313%	1,643,957	+2.968%
2024-10-11	63.830	64.010000	63.4500	63.82	-0.063%	1,675,068	+3.291%
2024-10-10	63.670	64.415000	63.1850	63.86	+0.741%	2,036,306	+3.226%
2024-10-09	63.750	64.620000	63.1000	63.39	-0.518%	1,481,035	+3.991%
2024-10-08	64.460	64.490000	63.6750	63.72	-0.562%	2,016,086	+3.453%
2024-10-07	65.000	65.270000	64.0100	64.08	-1.988%	1,336,246	+2.871%
2024-10-04	65.070	65.590000	64.6800	65.38	-0.774%	1,564,012	+0.826%
2024-10-03	66.650	66.990000	65.5700	65.89	-1.185%	1,529,699	+0.046%
2024-10-02	67.170	67.970000	66.1400	66.68	-1.550%	2,658,618	-1.140%
2024-10-01	67.630	68.100000	66.7100	67.73	-0.470%	3,345,499	-2.672%
2024-09-30	67.440	68.165000	67.4400	68.05	+0.785%	1,821,357	-3.130%
2024-09-27	66.180	67.675000	66.1800	67.52	+2.319%	1,766,887	-2.370%
2024-09-26	65.980	67.000000	65.8100	65.99	-0.212%	1,339,007	-0.106%
2024-09-25	66.840	66.880000	65.9800	66.13	-0.586%	1,466,546	-0.318%
2024-09-24	66.180	67.380000	66.0000	66.52	-0.015%	1,963,946	-0.902%
2024-09-23	66.930	66.960000	66.3250	66.53	-0.909%	2,018,475	-0.917%
2024-09-20	67.140	67.540000	66.7700	67.14	-0.089%	4,106,845	-1.817%
2024-09-19	67.060	67.385000	66.4700	67.20	-0.430%	2,299,849	-1.905%
2024-09-18	67.950	68.145000	67.1400	67.49	-1.085%	1,538,406	-2.326%
2024-09-17	68.400	68.620000	68.0400	68.23	-0.249%	1,524,030	-3.386%
2024-09-16	68.300	68.730000	68.0300	68.40	+0.633%	1,814,744	-3.626%
2024-09-13	67.580	68.000000	67.3700	67.97	+0.696%	1,810,077	-3.016%
2024-09-12	67.910	68.410000	67.1700	67.50	-0.428%	1,637,559	-2.341%
2024-09-11	67.680	67.860000	66.8800	67.79	-0.309%	2,069,980	-2.759%
2024-09-10	68.170	68.600000	67.5400	68.00	-0.088%	2,567,970	-3.059%
2024-09-09	67.520	68.090000	67.4000	68.06	+0.979%	1,269,327	-3.144%
2024-09-06	68.210	68.410000	67.3300	67.40	-0.955%	1,043,806	-2.196%
2024-09-05	69.010	69.010000	67.9100	68.05	-0.176%	1,290,399	-3.130%
2024-09-04	67.720	68.700000	67.4100	68.17	+0.650%	1,454,838	-3.301%
2024-09-03	67.500	68.130000	67.2600	67.73	+0.296%	1,476,655	-2.672%
2024-08-30	66.890	67.540000	66.3800	67.53	+1.305%	3,109,714	-2.384%
2024-08-29	67.030	67.290000	66.0800	66.66	-0.567%	1,029,739	-1.110%
2024-08-28	66.540	67.330000	66.4600	67.04	+0.903%	1,306,600	-1.671%
2024-08-27	66.860	67.109900	66.3000	66.44	-0.791%	1,530,828	-0.783%
2024-08-26	67.000	67.250000	66.6500	66.97	+0.285%	1,392,796	-1.568%
2024-08-23	67.360	67.445000	66.5600	66.78	-0.536%	1,538,152	-1.288%
2024-08-22	66.650	67.250000	66.6200	67.14	+0.917%	2,443,447	-1.817%
2024-08-21	66.000	66.710000	65.9800	66.53	+0.803%	2,207,793	-0.917%
2024-08-20	65.900	66.125000	65.7200	66.00	+0.243%	2,113,074	-0.121%
2024-08-19	65.100	65.980000	64.9200	65.84	+1.121%	2,678,168	+0.122%
2024-08-16	65.060	65.205000	64.7200	65.11	+0.401%	2,237,552	+1.244%
2024-08-15	65.510	65.925000	64.6600	64.85	-2.408%	3,559,286	+1.650%
2024-08-14	65.350	66.750000	65.2500	66.45	+1.065%	2,414,988	-0.798%
2024-08-13	65.080	65.820000	64.9900	65.75	+1.357%	2,410,173	+0.259%
2024-08-12	64.870	65.230000	64.5300	64.87	-0.062%	2,562,227	+1.619%
2024-08-09	65.080	65.170000	63.7675	64.91	+0.093%	2,716,267	+1.556%
2024-08-08	64.680	65.565000	64.5000	64.85	-0.750%	2,738,743	+1.650%
2024-08-07	65.730	66.340000	65.2450	65.34	-0.229%	1,808,067	+0.888%
2024-08-06	65.060	65.975000	65.0200	65.49	+0.723%	2,055,766	+0.657%
2024-08-05	67.180	67.505000	64.9500	65.02	-3.114%	2,460,515	+1.384%
2024-08-02	67.950	68.720000	65.7700	67.11	+1.574%	2,855,545	-1.773%
2024-08-01	64.320	66.390000	64.2800	66.07	+1.787%	2,489,713	-0.227%
2024-07-31	65.610	65.800000	64.7700	64.91	-1.592%	4,796,730	+1.556%
2024-07-30	64.810	66.070000	64.6300	65.96	+1.571%	1,989,810	-0.061%
2024-07-29	64.660	65.370000	64.2400	64.94	+0.682%	2,313,907	+1.509%
2024-07-26	63.690	64.570000	63.3400	64.50	+1.415%	3,048,755	+2.202%
2024-07-25	63.420	64.770000	63.1150	63.60	+0.904%	2,589,926	+3.648%
2024-07-24	61.640	63.120000	61.2900	63.03	+3.634%	2,367,231	+4.585%
2024-07-23	61.830	62.000000	60.7400	60.82	-1.522%	1,167,230	+8.385%
2024-07-22	61.250	62.120000	61.0450	61.76	+1.080%	1,429,616	+6.736%
2024-07-19	61.610	61.610000	60.6300	61.10	-0.472%	1,642,542	+7.889%
2024-07-18	61.120	62.380000	61.0200	61.39	-0.260%	1,657,596	+7.379%
2024-07-17	59.740	61.805000	59.6400	61.55	+3.064%	2,556,774	+7.100%
2024-07-16	59.580	59.810000	59.1600	59.72	+0.776%	1,365,102	+10.382%
2024-07-15	59.860	60.160000	59.0700	59.26	-1.790%	1,577,343	+11.239%
2024-07-12	59.610	60.620000	59.2300	60.34	+1.582%	2,236,481	+9.248%
2024-07-11	58.640	59.720300	58.4700	59.40	+2.255%	2,567,169	+10.976%
2024-07-10	58.000	58.170000	57.2900	58.09	+0.432%	1,832,585	+13.479%
2024-07-09	57.240	57.910000	56.8800	57.84	+0.925%	1,834,054	+13.970%
2024-07-08	57.180	57.490000	57.0000	57.31	+0.070%	1,454,209	+15.024%
2024-07-05	57.350	57.865000	57.0450	57.27	-0.070%	1,690,044	+15.104%
2024-07-03	56.780	57.840000	56.6753	57.31	+1.398%	1,088,244	+15.024%
2024-07-02	56.730	57.270000	56.2700	56.52	-0.071%	1,933,082	+16.631%
2024-07-01	57.070	57.390000	56.3200	56.56	-0.265%	1,889,729	+16.549%
2024-06-28	57.330	57.400000	56.3000	56.71	-0.839%	3,119,037	+16.241%
2024-06-27	56.910	57.660000	56.7700	57.19	+0.386%	1,242,039	+15.265%
2024-06-26	56.840	57.140000	56.3500	56.97	-0.210%	1,320,836	+15.710%
2024-06-25	58.080	58.350000	57.0300	57.09	-1.569%	1,479,581	+15.467%
2024-06-24	57.310	58.140000	57.0200	58.00	+1.434%	1,534,778	+13.655%
2024-06-21	58.000	58.300000	57.1800	57.18	-1.397%	3,921,507	+15.285%
2024-06-20	57.800	58.470000	57.5000	57.99	-0.017%	1,644,755	+13.675%
2024-06-18	57.430	58.200000	57.4300	58.00	+0.607%	2,305,221	+13.655%
2024-06-17	58.480	58.790000	57.5100	57.65	-2.305%	2,154,002	+14.345%
2024-06-14	58.400	59.150000	58.0200	59.01	+0.511%	1,623,383	+11.710%
2024-06-13	59.060	59.200000	57.8100	58.71	-0.390%	1,357,769	+12.281%
2024-06-12	60.000	60.000000	58.3600	58.94	-0.254%	1,270,038	+11.843%
2024-06-11	58.350	59.300000	58.3500	59.09	+0.085%	1,577,461	+11.559%
2024-06-10	58.450	59.380000	58.2865	59.04	+0.785%	1,655,818	+11.653%
2024-06-07	58.330	59.060000	58.2300	58.58	-0.425%	1,903,522	+12.530%
2024-06-06	59.220	60.250000	58.7200	58.83	-1.159%	1,208,810	+12.052%
2024-06-05	60.790	60.820000	59.4600	59.52	-2.137%	1,811,685	+10.753%
2024-06-04	59.640	61.030000	59.4300	60.82	+1.910%	2,464,785	+8.385%
2024-06-03	59.270	60.180000	59.0000	59.68	+0.760%	2,025,486	+10.456%
2024-05-31	57.850	59.260000	57.6600	59.23	+2.883%	4,222,479	+11.295%
2024-05-30	57.140	57.600000	56.6900	57.57	+1.409%	1,525,753	+14.504%
2024-05-29	56.350	56.860000	56.0600	56.77	-0.053%	1,709,480	+16.118%
2024-05-28	57.680	58.390000	56.7600	56.80	-1.269%	1,480,293	+16.056%
2024-05-24	57.620	58.310000	57.3500	57.53	0.000%	2,006,423	+14.584%
2024-05-23	59.280	59.300000	57.4500	57.53	-3.812%	1,706,036	+14.584%
2024-05-22	60.650	61.050000	59.7600	59.81	-2.303%	1,533,423	+10.216%
2024-05-21	60.820	61.350000	60.6800	61.22	+0.724%	1,552,253	+7.677%
2024-05-20	61.000	61.006100	60.6100	60.78	-0.295%	941,341	+8.457%
2024-05-17	61.250	61.380000	60.6200	60.96	-0.814%	1,875,109	+8.136%
2024-05-16	60.530	61.830000	60.1900	61.46	+1.536%	2,945,531	+7.257%
2024-05-15	60.850	61.005000	60.3200	60.53	-0.608%	2,067,923	+8.905%
2024-05-14	61.880	61.990100	60.8600	60.90	-0.620%	1,726,726	+8.243%
2024-05-13	61.800	61.900000	61.0700	61.28	-1.034%	2,089,767	+7.572%
2024-05-10	62.100	62.250000	61.4100	61.92	+0.259%	1,617,050	+6.460%
2024-05-09	60.940	61.860000	60.6600	61.76	+1.180%	1,361,220	+6.736%
2024-05-08	60.880	61.330000	60.5100	61.04	-0.213%	1,495,503	+7.995%
2024-05-07	60.130	61.260000	60.0300	61.17	+2.445%	2,016,001	+7.765%
2024-05-06	60.220	60.430000	59.5550	59.71	-0.500%	1,742,100	+10.400%
2024-05-03	61.190	61.495000	58.9000	60.01	-1.218%	3,394,069	+9.848%
2024-05-02	62.620	63.240000	60.3200	60.75	-1.412%	3,090,928	+8.510%
2024-05-01	60.660	62.490000	60.4350	61.62	+1.650%	2,019,942	+6.978%
2024-04-30	59.850	60.880000	59.1000	60.62	+0.265%	3,421,119	+8.743%
2024-04-29	59.820	60.770000	59.6750	60.46	+1.682%	1,715,330	+9.031%
2024-04-26	60.570	60.750000	59.4300	59.46	-1.751%	1,499,863	+10.864%
2024-04-25	60.890	61.180000	59.6700	60.52	-0.526%	1,409,717	+8.923%
2024-04-24	59.630	61.050000	59.4400	60.84	+0.812%	2,025,873	+8.350%
2024-04-23	60.030	60.990000	59.8229	60.35	+0.083%	1,581,936	+9.229%
2024-04-22	59.680	60.850000	59.4600	60.30	+1.022%	1,537,650	+9.320%
2024-04-19	59.120	59.910000	58.9800	59.69	+1.187%	2,191,664	+10.437%
2024-04-18	58.770	59.190000	58.0800	58.99	+0.820%	1,566,402	+11.748%
2024-04-17	57.540	58.570000	57.0700	58.51	+2.290%	1,887,656	+12.665%
2024-04-16	57.900	57.900000	56.6700	57.20	-1.786%	2,296,540	+15.245%
2024-04-15	59.020	59.250000	57.6700	58.24	-0.936%	2,012,185	+13.187%
2024-04-12	59.350	59.495000	58.4300	58.79	-0.609%	2,204,619	+12.128%
2024-04-11	59.490	59.660000	58.5400	59.15	+0.135%	1,310,097	+11.445%
2024-04-10	59.240	59.390000	58.2800	59.07	-1.484%	2,344,801	+11.596%
2024-04-09	59.570	60.440000	59.4300	59.96	+0.824%	1,862,118	+9.940%
2024-04-08	58.580	59.610000	58.5800	59.47	+1.641%	1,654,333	+10.846%
2024-04-05	58.550	58.848800	58.0600	58.51	-0.696%	1,426,325	+12.665%
2024-04-04	59.430	59.600000	58.3000	58.92	+0.839%	1,733,571	+11.881%
2024-04-03	59.180	59.270000	58.0400	58.43	-1.417%	1,660,808	+12.819%
2024-04-02	58.560	59.650000	58.5100	59.27	+0.662%	1,839,477	+11.220%
2024-04-01	59.710	59.710000	58.5250	58.88	-1.489%	1,533,062	+11.957%
2024-03-28	59.270	59.985000	58.8000	59.77	+1.339%	1,921,036	+10.289%
2024-03-27	56.910	58.990000	56.9100	58.98	+4.779%	2,840,904	+11.767%
2024-03-26	57.490	57.820000	56.1600	56.29	-2.138%	2,165,646	+17.108%
2024-03-25	57.890	58.250000	57.1900	57.52	-0.639%	1,923,841	+14.604%
2024-03-22	58.400	58.597900	57.7800	57.89	0.000%	2,157,059	+13.871%
2024-03-21	59.400	59.500000	57.8700	57.89	-2.229%	3,736,082	+13.871%
2024-03-20	58.690	59.660000	58.4400	59.21	+0.697%	1,955,151	+11.333%
2024-03-19	59.060	59.385000	58.4700	58.80	-0.271%	2,784,311	+12.109%
2024-03-18	58.920	59.370000	58.4200	58.96	+0.068%	2,246,394	+11.805%
2024-03-15	58.710	59.520000	58.5000	58.92	-0.237%	6,062,313	+11.881%
2024-03-14	58.950	59.130000	57.7600	59.06	-0.135%	2,950,321	+11.615%
2024-03-13	59.860	60.470000	58.6600	59.14	-1.120%	3,252,032	+11.464%
2024-03-12	60.410	60.680000	59.2600	59.81	-1.385%	2,028,671	+10.216%
2024-03-11	60.080	60.780000	60.0800	60.65	+0.949%	2,871,016	+8.689%
2024-03-08	59.620	60.380000	59.1500	60.08	+1.111%	1,874,681	+9.720%
2024-03-07	58.980	59.700000	58.7000	59.42	+1.573%	2,297,891	+10.939%
2024-03-06	58.700	58.960000	57.9300	58.50	+0.619%	2,078,881	+12.684%
2024-03-05	59.100	59.730000	58.1100	58.14	-1.307%	2,516,686	+13.381%
2024-03-04	57.280	59.250000	56.7600	58.91	+0.856%	2,789,061	+11.900%
2024-03-01	58.700	59.030000	57.5300	58.41	-0.494%	3,089,490	+12.857%
2024-02-29	59.010	59.190000	58.2400	58.70	+0.154%	4,728,975	+12.300%
2024-02-28	59.040	59.230000	58.2060	58.61	-1.114%	1,741,776	+12.472%
2024-02-27	58.120	59.480000	57.8850	59.27	+2.828%	2,677,462	+11.220%
2024-02-26	58.360	58.835000	57.4250	57.64	-2.089%	2,045,364	+14.365%
2024-02-23	58.030	59.330000	57.8700	58.87	+1.308%	2,184,271	+11.976%
2024-02-22	57.770	58.600000	57.3600	58.11	-0.531%	3,568,171	+13.440%
2024-02-21	57.810	59.360000	57.5300	58.42	+1.565%	3,286,364	+12.838%
2024-02-20	58.710	59.550000	57.5100	57.52	-2.293%	3,555,285	+14.604%
2024-02-16	58.410	58.965000	57.6000	58.87	+0.426%	5,241,821	+11.976%
2024-02-15	58.270	59.430000	57.5150	58.62	+2.734%	5,745,790	+12.453%
2024-02-14	58.010	58.850000	56.0000	57.06	+4.697%	8,427,097	+15.528%
2024-02-13	55.100	55.840000	53.7600	54.50	-1.749%	3,391,889	+20.954%
2024-02-12	54.980	55.940000	54.8500	55.47	+0.891%	2,375,627	+18.839%
2024-02-09	53.880	55.270000	53.7550	54.98	+1.683%	3,498,086	+19.898%
2024-02-08	53.450	54.110000	52.7100	54.07	+0.521%	3,148,502	+21.916%
2024-02-07	53.920	53.965000	53.0100	53.79	+0.093%	2,379,605	+22.551%
2024-02-06	53.720	54.005000	53.4700	53.74	+0.093%	2,942,908	+22.665%
2024-02-05	54.450	54.680000	53.6500	53.69	-2.736%	2,224,951	+22.779%
2024-02-02	55.070	55.885000	54.3100	55.20	-1.358%	2,443,315	+19.420%
2024-02-01	54.210	55.970000	53.9200	55.96	+3.209%	2,422,535	+17.798%
2024-01-31	54.950	55.480000	54.0600	54.22	-1.076%	6,070,189	+21.579%
2024-01-30	54.940	55.415000	54.6600	54.81	-0.635%	3,605,248	+20.270%
2024-01-29	54.980	55.560000	54.5100	55.16	+0.073%	2,756,402	+19.507%
2024-01-26	55.220	56.135000	54.7700	55.12	+0.474%	4,415,831	+19.594%
2024-01-25	54.470	55.060000	53.8700	54.86	+3.198%	4,503,479	+20.160%
2024-01-24	53.380	53.560000	52.8600	53.16	+0.530%	6,364,769	+24.003%
2024-01-23	53.010	53.440000	52.0900	52.88	+0.189%	4,203,081	+24.660%
2024-01-22	53.600	54.010000	52.6300	52.78	-1.180%	3,718,864	+24.896%
2024-01-19	54.000	54.070000	53.0100	53.41	-1.093%	5,158,021	+23.423%
2024-01-18	54.510	54.830000	53.5500	54.00	-1.388%	2,993,767	+22.074%
2024-01-17	55.520	56.360000	54.5500	54.76	-2.632%	2,880,755	+20.380%
2024-01-16	56.680	56.910000	55.9700	56.24	-1.125%	2,617,772	+17.212%
2024-01-12	57.490	57.660000	56.6300	56.88	-0.420%	2,195,377	+15.893%
2024-01-11	58.120	58.230000	56.3000	57.12	-2.125%	2,717,610	+15.406%
2024-01-10	57.350	58.490000	57.1300	58.36	+0.621%	3,414,960	+12.954%
2024-01-09	59.780	59.780000	57.9600	58.00	-7.746%	7,426,277	+13.655%
2024-01-08	61.920	62.880000	61.8300	62.87	+1.289%	1,806,583	+4.851%
2024-01-05	62.700	62.850000	61.6600	62.07	-1.304%	3,340,592	+6.203%
2024-01-04	64.330	64.635000	62.8150	62.89	-2.178%	2,351,088	+4.818%
2024-01-03	63.470	64.640000	62.9000	64.29	+0.863%	2,511,820	+2.535%
2024-01-02	61.510	63.840000	61.3900	63.74	+3.273%	2,187,965	+3.420%
2023-12-29	61.540	61.860000	61.1400	61.72	-0.387%	1,485,914	+6.805%
2023-12-28	61.040	62.060000	61.0400	61.96	+0.978%	937,704	+6.391%
2023-12-27	61.430	61.630900	61.0200	61.36	-0.130%	1,318,585	+7.432%
2023-12-26	60.970	61.650000	60.8800	61.44	+0.589%	951,882	+7.292%
2023-12-22	61.010	62.020000	60.7900	61.08	+0.279%	1,062,202	+7.924%
2023-12-21	60.840	61.380000	60.4100	60.91	+0.628%	1,106,419	+8.225%
2023-12-20	61.700	62.008000	60.4700	60.53	-1.737%	2,264,810	+8.905%
2023-12-19	62.410	62.410000	61.3800	61.60	-0.613%	2,339,558	+7.013%
2023-12-18	61.700	62.605000	61.6000	61.98	+0.259%	4,266,559	+6.357%
2023-12-15	62.300	62.840000	60.9050	61.82	-2.692%	6,718,604	+6.632%
2023-12-14	63.570	64.555000	63.2350	63.53	+0.697%	3,227,789	+3.762%
2023-12-13	60.170	63.210000	59.7200	63.09	+4.783%	2,357,952	+4.486%
2023-12-12	60.800	60.800000	59.8000	60.21	-0.954%	1,773,367	+9.483%
2023-12-11	59.280	60.910000	59.1600	60.79	+1.911%	2,885,309	+8.439%
2023-12-08	60.450	60.680000	59.4700	59.65	-1.193%	1,923,481	+10.511%
2023-12-07	60.750	60.750000	59.5000	60.37	-0.380%	2,712,507	+9.193%
2023-12-06	60.660	60.940000	60.1000	60.60	+0.681%	2,653,066	+8.779%
2023-12-05	60.600	60.870000	59.6200	60.19	-0.824%	2,029,667	+9.520%
2023-12-04	60.110	61.180000	59.4700	60.69	-0.148%	2,223,513	+8.618%
2023-12-01	59.510	60.790000	59.2000	60.78	+2.306%	2,103,320	+8.457%
2023-11-30	59.980	60.060000	58.9100	59.41	-0.502%	6,350,151	+10.958%
2023-11-29	60.170	60.825000	59.4510	59.71	-0.367%	2,561,964	+10.400%
2023-11-28	59.100	60.230000	58.8100	59.93	+1.507%	2,586,837	+9.995%

document.getElementById("p16t7N").onerror = function(){this.style.display='none';}; .dark-mode .VZD182{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZD182{ color: #333333; background-color: white; border: 2px solid #333333; }ESEversource Energystock NYSE

ES
Eversource Energy
stock NYSE