Dark

ES
Eversource Energy
stock NYSE

At Close

Jul 15, 2026 3:59:53 PM EDT

73.78USD-1.159%(-0.86)2,152,710

70.80Bid 79.75Ask 8.95Spread

Pre-market

Jul 13, 2026 8:44:30 AM EDT

74.98USD+0.456%(+0.34)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

73.79USD+0.020%(+0.01)1,007,158

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	74.3500	74.890000	73.5700	73.7800	-1.152%	2,152,710	0.000%
2026-07-14	75.4100	75.999900	74.4350	74.6400	-0.294%	1,606,006	-1.152%
2026-07-13	74.9100	76.188100	74.6600	74.8600	+0.053%	2,507,414	-1.443%
2026-07-10	74.0100	74.870000	74.0000	74.8200	+1.204%	1,452,355	-1.390%
2026-07-09	73.8800	74.689900	73.7300	73.9300	+0.176%	2,022,477	-0.203%
2026-07-08	74.6600	74.760000	73.6950	73.8000	-1.271%	1,720,364	-0.027%
2026-07-07	74.0500	75.630200	74.0100	74.7500	+2.076%	2,124,719	-1.298%
2026-07-06	74.4000	74.445000	72.8000	73.2300	-1.625%	2,369,714	+0.751%
2026-07-02	73.3100	74.630000	72.9450	74.4400	+3.102%	2,344,705	-0.887%
2026-07-01	72.3900	73.120000	71.9000	72.2000	-0.097%	2,790,880	+2.188%
2026-06-30	73.3300	73.400000	72.2300	72.2700	-2.033%	2,481,517	+2.089%
2026-06-29	73.4000	73.780000	73.0600	73.7700	+0.395%	2,932,216	+0.014%
2026-06-26	72.2800	73.490000	72.1900	73.4800	+1.942%	3,875,312	+0.408%
2026-06-25	71.9100	72.740000	71.4900	72.0800	+0.516%	1,933,777	+2.358%
2026-06-24	71.2300	71.730000	70.4600	71.7100	+0.957%	3,195,027	+2.887%
2026-06-23	70.2400	71.290000	69.8725	71.0300	+1.298%	3,501,148	+3.872%
2026-06-22	69.3000	70.315000	69.1076	70.1200	+0.762%	2,346,906	+5.220%
2026-06-18	69.6700	70.180000	68.9150	69.5900	+0.782%	6,084,216	+6.021%
2026-06-17	69.4100	70.110000	68.6700	69.0500	-1.060%	2,501,824	+6.850%
2026-06-16	69.4900	70.800000	69.4900	69.7900	+0.765%	1,996,349	+5.717%
2026-06-15	68.6800	69.910000	68.4300	69.2600	+0.830%	2,456,712	+6.526%
2026-06-12	67.8300	68.820000	67.3300	68.6900	+0.380%	3,246,261	+7.410%
2026-06-11	69.1600	69.970000	68.3800	68.4300	-1.084%	3,679,226	+7.818%
2026-06-10	69.8400	70.010000	68.5700	69.1800	-0.331%	4,045,487	+6.649%
2026-06-09	68.4500	69.820000	68.0200	69.4100	+1.939%	3,030,810	+6.296%
2026-06-08	70.4400	70.620000	67.7600	68.0900	-3.555%	2,821,433	+8.357%
2026-06-05	70.0200	71.455000	69.8950	70.6000	+1.030%	3,105,774	+4.504%
2026-06-04	68.7600	69.940000	68.3900	69.8800	+2.493%	2,642,295	+5.581%
2026-06-03	68.3200	69.430000	68.1000	68.1800	-0.482%	3,492,234	+8.214%
2026-06-02	66.8800	68.720000	66.8800	68.5100	+2.852%	2,335,437	+7.692%
2026-06-01	67.5400	68.050000	66.6000	66.6100	-2.432%	2,297,604	+10.764%
2026-05-29	69.1900	69.300000	68.0500	68.2700	-1.187%	6,117,787	+8.071%
2026-05-28	69.4400	70.385000	69.0400	69.0900	-0.761%	2,766,557	+6.788%
2026-05-27	69.4800	70.180000	69.2000	69.6200	-0.115%	2,111,813	+5.975%
2026-05-26	70.5000	70.500000	69.4550	69.7000	-0.429%	2,496,627	+5.854%
2026-05-22	69.9900	70.310000	69.3001	70.0000	+0.531%	2,578,927	+5.400%
2026-05-21	69.0900	70.155000	68.7300	69.6300	+0.840%	2,494,519	+5.960%
2026-05-20	69.2500	69.485000	68.7600	69.0500	+0.349%	1,875,162	+6.850%
2026-05-19	67.8500	69.155000	67.4900	68.8100	+1.072%	2,222,520	+7.223%
2026-05-18	67.0200	68.120000	67.0000	68.0800	+1.355%	1,986,253	+8.373%
2026-05-15	68.4900	68.490000	66.8278	67.1700	-2.383%	2,490,086	+9.841%
2026-05-14	68.5500	69.000000	68.1500	68.8100	+0.821%	1,681,445	+7.223%
2026-05-13	68.1200	68.639900	67.7300	68.2500	-0.698%	1,970,744	+8.103%
2026-05-12	67.2500	68.945000	66.8400	68.7300	+2.216%	2,875,547	+7.348%
2026-05-11	67.1900	68.100000	67.1000	67.2400	+1.098%	2,730,088	+9.726%
2026-05-08	67.7400	68.190000	66.3300	66.5100	-0.791%	3,620,526	+10.931%
2026-05-07	67.6900	67.960000	66.4650	67.0400	-2.160%	3,670,909	+10.054%
2026-05-06	68.7100	69.280000	68.3600	68.5200	-0.552%	1,968,713	+7.677%
2026-05-05	69.5900	69.935000	68.8700	68.9000	-0.778%	2,000,365	+7.083%
2026-05-04	70.6000	70.950000	68.8300	69.4400	-2.294%	1,795,802	+6.250%
2026-05-01	70.7000	71.760000	70.1700	71.0700	+0.523%	2,150,136	+3.813%
2026-04-30	69.0200	71.100000	68.9000	70.7000	+2.881%	4,893,163	+4.356%
2026-04-29	68.0500	68.760000	67.6800	68.7200	+0.204%	1,879,606	+7.363%
2026-04-28	69.2500	69.340000	68.4250	68.5800	-0.204%	1,617,540	+7.582%
2026-04-27	68.8100	69.225000	68.2800	68.7200	+0.117%	1,436,159	+7.363%
2026-04-24	68.9300	69.200000	68.1100	68.6400	-0.189%	1,655,761	+7.488%
2026-04-23	67.5900	68.850000	67.5850	68.7700	+2.565%	1,433,188	+7.285%
2026-04-22	67.4900	68.125000	66.8200	67.0500	+0.344%	1,454,544	+10.037%
2026-04-21	68.7200	68.750000	66.8100	66.8200	-2.467%	1,636,755	+10.416%
2026-04-20	68.8700	69.550000	68.1800	68.5100	-1.069%	1,328,821	+7.692%
2026-04-17	69.3600	69.360000	68.1500	69.2500	+0.101%	1,650,195	+6.542%
2026-04-16	68.7100	69.440000	68.4200	69.1800	+0.596%	1,478,323	+6.649%
2026-04-15	68.5900	69.220000	68.1000	68.7700	-0.348%	1,919,778	+7.285%
2026-04-14	68.6300	69.150000	68.0300	69.0100	+0.480%	1,497,811	+6.912%
2026-04-13	69.8100	69.985000	68.0700	68.6800	-1.844%	1,913,685	+7.426%
2026-04-10	70.5800	70.820000	69.7400	69.9700	-0.850%	2,237,155	+5.445%
2026-04-09	69.7600	71.195000	69.7600	70.5700	+0.886%	2,614,167	+4.549%
2026-04-08	69.2500	70.360000	68.9800	69.9500	+0.662%	2,426,999	+5.475%
2026-04-07	69.3600	69.790000	69.2300	69.4900	+0.072%	1,345,066	+6.174%
2026-04-06	69.1900	70.090000	68.9900	69.4400	-0.043%	1,349,881	+6.250%
2026-04-02	69.8700	69.900000	69.0950	69.4700	-0.258%	2,522,783	+6.204%
2026-04-01	68.5200	69.750000	68.0000	69.6500	+0.534%	2,467,421	+5.930%
2026-03-31	68.8100	69.320000	68.0550	69.2800	+1.272%	3,062,671	+6.495%
2026-03-30	68.5800	69.740000	68.1000	68.4100	+1.213%	3,025,211	+7.850%
2026-03-27	67.5800	68.130000	67.0500	67.5900	-0.544%	2,458,126	+9.158%
2026-03-26	67.0000	68.545000	66.9700	67.9600	+1.372%	2,015,817	+8.564%
2026-03-25	68.4700	68.950000	66.9700	67.0400	-0.637%	3,495,752	+10.054%
2026-03-24	67.0000	68.100000	66.7600	67.4700	-0.266%	2,693,732	+9.352%
2026-03-23	67.5200	68.335000	66.7634	67.6500	+1.470%	2,904,084	+9.061%
2026-03-20	68.9000	69.672000	66.3200	66.6700	-4.237%	7,240,485	+10.664%
2026-03-19	72.7400	73.040000	69.4300	69.6200	-4.289%	4,626,125	+5.975%
2026-03-18	72.2000	73.260000	71.8500	72.7400	+0.414%	3,029,558	+1.430%
2026-03-17	73.6700	73.880000	72.2600	72.4400	-1.038%	2,279,189	+1.850%
2026-03-16	73.4400	73.840000	72.1300	73.2000	+0.137%	2,699,646	+0.792%
2026-03-13	74.2700	74.270000	72.9100	73.1000	-0.150%	2,245,027	+0.930%
2026-03-12	73.9800	74.570000	73.1000	73.2100	-0.987%	1,998,391	+0.779%
2026-03-11	74.0100	74.150000	73.2025	73.9400	+0.448%	1,433,623	-0.216%
2026-03-10	73.5200	74.075000	72.9000	73.6100	-0.325%	2,038,762	+0.231%
2026-03-09	74.5000	74.965000	72.7300	73.8500	-0.793%	2,590,510	-0.095%
2026-03-06	73.5100	74.770000	73.0500	74.4400	+0.772%	1,938,484	-0.887%
2026-03-05	73.7900	74.085000	72.9900	73.8700	-1.925%	2,172,925	-0.122%
2026-03-04	74.7300	75.510000	73.9650	75.3200	+0.790%	2,337,205	-2.045%
2026-03-03	73.5000	75.260000	72.3250	74.7300	+0.417%	2,084,124	-1.271%
2026-03-02	76.2100	76.210000	74.2500	74.4200	-2.349%	2,453,984	-0.860%
2026-02-27	75.1700	76.410000	75.0150	76.2100	+1.546%	3,171,645	-3.189%
2026-02-26	75.0800	75.430000	74.7150	75.0500	+0.174%	1,768,659	-1.692%
2026-02-25	74.8900	75.090000	73.2200	74.9200	-0.280%	3,188,399	-1.522%
2026-02-24	74.8300	75.275000	73.9600	75.1300	+0.347%	2,336,806	-1.797%
2026-02-23	73.3700	74.980000	73.3700	74.8700	+1.781%	2,455,968	-1.456%
2026-02-20	73.8400	74.280000	73.1000	73.5600	-0.149%	4,759,637	+0.299%
2026-02-19	71.7100	74.145000	71.7100	73.6700	+2.719%	2,642,120	+0.149%
2026-02-18	73.2000	73.510000	71.5900	71.7200	-1.794%	2,263,832	+2.872%
2026-02-17	75.0000	75.000000	72.2500	73.0300	-0.450%	4,114,781	+1.027%
2026-02-13	71.4000	74.130000	70.5900	73.3600	+4.323%	4,279,023	+0.573%
2026-02-12	70.3000	71.560000	70.0300	70.3200	+0.142%	2,810,837	+4.920%
2026-02-11	69.1000	70.245000	68.2150	70.2200	+1.328%	2,739,055	+5.070%
2026-02-10	67.4000	69.690000	67.4000	69.3000	+2.469%	2,323,058	+6.465%
2026-02-09	67.7400	67.770000	66.6000	67.6300	+0.401%	2,612,411	+9.094%
2026-02-06	68.5600	68.970000	67.1200	67.3600	-0.546%	3,036,811	+9.531%
2026-02-05	68.5600	69.160000	67.5500	67.7300	-0.747%	2,548,892	+8.933%
2026-02-04	69.1000	69.390000	68.0700	68.2400	-0.438%	3,332,199	+8.118%
2026-02-03	67.8400	69.455000	67.8400	68.5400	+0.928%	3,141,943	+7.645%
2026-02-02	69.1100	69.440000	67.7500	67.9100	-1.765%	3,160,709	+8.644%
2026-01-30	68.7900	69.250000	68.1500	69.1300	+0.305%	3,315,619	+6.726%
2026-01-29	70.1600	70.835000	68.6950	68.9200	-1.402%	2,966,594	+7.052%
2026-01-28	71.0000	71.380000	69.7400	69.9000	-1.034%	3,141,821	+5.551%
2026-01-27	70.1800	70.855000	69.8801	70.6300	+0.427%	1,928,271	+4.460%
2026-01-26	69.5900	71.070000	69.5900	70.3300	+1.078%	1,582,350	+4.905%
2026-01-23	70.4200	70.520000	68.8800	69.5800	-1.235%	2,441,625	+6.036%
2026-01-22	71.2700	71.570000	70.2800	70.4500	-1.303%	1,475,346	+4.727%
2026-01-21	71.3200	71.600000	70.5500	71.3800	+0.833%	2,015,844	+3.362%
2026-01-20	69.5300	70.840000	69.2800	70.7900	+0.970%	2,583,889	+4.224%
2026-01-16	69.3950	70.315000	69.0500	70.1100	+0.603%	3,203,391	+5.235%
2026-01-15	69.9400	71.360000	69.4900	69.6900	-0.372%	2,504,181	+5.869%
2026-01-14	68.6900	70.540000	68.4300	69.9500	+2.266%	3,043,064	+5.475%
2026-01-13	68.7500	68.920000	67.5950	68.4000	-0.509%	1,741,535	+7.865%
2026-01-12	67.3300	69.210000	66.8702	68.7500	+1.416%	3,227,014	+7.316%
2026-01-09	67.9200	69.025000	67.6500	67.7900	+0.251%	1,954,188	+8.836%
2026-01-08	65.6200	68.190000	65.5300	67.6200	+3.048%	2,692,493	+9.110%
2026-01-07	67.5200	67.705000	65.5000	65.6200	-2.655%	1,768,412	+12.435%
2026-01-06	67.2600	67.690000	67.0200	67.4100	+0.537%	2,156,286	+9.450%
2026-01-05	67.9100	67.980000	66.1600	67.0500	-1.484%	2,447,044	+10.037%
2026-01-02	67.7900	68.425000	66.9750	68.0600	+1.084%	1,269,194	+8.404%
2025-12-31	67.6000	67.780000	67.2700	67.3300	-0.326%	1,563,993	+9.580%
2025-12-30	67.2900	67.950000	67.2900	67.5500	+0.521%	1,595,150	+9.223%
2025-12-29	67.1300	67.910000	67.0950	67.2000	-0.059%	1,644,858	+9.792%
2025-12-26	66.9900	67.300000	66.7500	67.2400	+0.119%	876,264	+9.726%
2025-12-24	66.5100	67.250000	66.4100	67.1600	+1.190%	844,336	+9.857%
2025-12-23	66.0000	66.850000	65.8300	66.3700	+0.500%	2,114,533	+11.165%
2025-12-22	66.0000	66.430000	64.1200	66.0400	-1.668%	4,055,748	+11.720%
2025-12-19	67.8500	68.100000	67.1000	67.1600	-1.206%	4,984,116	+9.857%
2025-12-18	67.3400	68.180000	67.2900	67.9800	+1.040%	2,307,010	+8.532%
2025-12-17	67.1700	67.670000	66.7300	67.2800	-0.899%	3,231,566	+9.661%
2025-12-16	68.7000	68.780000	67.0900	67.8900	-0.702%	2,496,749	+8.676%
2025-12-15	68.3900	68.670000	67.6350	68.3700	+0.382%	2,583,899	+7.913%
2025-12-12	67.8100	68.350000	67.6600	68.1100	+0.904%	1,766,509	+8.325%
2025-12-11	67.8300	68.840000	67.3700	67.5000	-0.192%	1,591,837	+9.304%
2025-12-10	67.8100	67.955000	67.0600	67.6300	-0.295%	2,505,033	+9.094%
2025-12-09	67.3200	68.370000	67.2000	67.8300	+1.694%	3,520,965	+8.772%
2025-12-08	66.9000	67.520000	66.3000	66.7000	-0.060%	2,668,616	+10.615%
2025-12-05	67.0600	67.470000	66.3700	66.7400	-0.477%	2,980,012	+10.548%
2025-12-04	65.7700	67.070000	65.3700	67.0600	+1.652%	3,493,201	+10.021%
2025-12-03	66.5100	67.040000	65.7800	65.9700	-0.513%	1,854,594	+11.839%
2025-12-02	66.8900	66.995000	66.0000	66.3100	-0.361%	1,838,528	+11.265%
2025-12-01	66.7500	67.430000	66.0100	66.5500	-0.938%	2,547,901	+10.864%
2025-11-28	66.5100	67.330000	66.4900	67.1800	+0.720%	823,278	+9.824%
2025-11-26	66.1700	66.780000	65.9750	66.7000	+1.153%	1,543,980	+10.615%
2025-11-25	65.8900	66.150000	65.3400	65.9400	+0.396%	2,356,522	+11.890%
2025-11-24	65.5000	65.840000	64.8000	65.6800	+1.751%	4,035,267	+12.333%
2025-11-21	64.0000	65.070000	63.5500	64.5500	+1.574%	4,206,114	+14.299%
2025-11-20	65.3600	65.880000	63.4450	63.5500	-2.620%	5,818,663	+16.098%
2025-11-19	70.4100	71.540000	64.8400	65.2600	-12.450%	10,405,059	+13.055%
2025-11-18	74.3400	74.670000	73.9600	74.5400	+0.689%	2,710,230	-1.020%
2025-11-17	73.6300	74.240000	73.4400	74.0300	+0.996%	1,805,039	-0.338%
2025-11-14	73.4100	74.250000	73.2600	73.3000	-0.529%	2,526,778	+0.655%
2025-11-13	73.4700	74.216000	73.1300	73.6900	+0.109%	2,142,199	+0.122%
2025-11-12	73.4800	73.715000	72.8200	73.6100	+0.382%	2,047,350	+0.231%
2025-11-11	72.9100	73.480000	72.3800	73.3300	+1.131%	2,591,681	+0.614%
2025-11-10	72.9000	73.050000	71.6050	72.5100	-0.726%	2,778,781	+1.751%
2025-11-07	71.8600	73.145000	71.7700	73.0400	+2.097%	2,701,725	+1.013%
2025-11-06	71.7600	73.110000	71.1500	71.5400	-1.879%	2,716,777	+3.131%
2025-11-05	73.9900	74.290000	72.0700	72.9100	-1.233%	3,167,833	+1.193%
2025-11-04	74.9100	74.910000	73.5800	73.8200	-0.726%	3,406,584	-0.054%
2025-11-03	73.3700	74.630000	72.3100	74.3600	+0.745%	2,638,601	-0.780%
2025-10-31	73.5100	74.340000	72.7400	73.8100	+0.014%	3,103,669	-0.041%
2025-10-30	73.5000	74.290000	73.3800	73.8000	-0.014%	2,358,872	-0.027%
2025-10-29	74.5700	74.715000	73.3700	73.8100	-1.429%	1,960,839	-0.041%
2025-10-28	75.0900	75.250000	73.3800	74.8800	+0.228%	2,287,380	-1.469%
2025-10-27	74.1700	74.780000	73.7300	74.7100	+0.054%	1,680,519	-1.245%
2025-10-24	73.8900	75.050000	73.6950	74.6700	+1.056%	1,807,266	-1.192%
2025-10-23	73.4300	74.020000	73.0000	73.8900	+1.053%	2,336,239	-0.149%
2025-10-22	73.2100	73.545000	72.6500	73.1200	-0.123%	2,771,786	+0.903%
2025-10-21	74.1400	74.190000	72.9100	73.2100	+0.494%	2,544,329	+0.779%
2025-10-20	73.0500	73.360000	72.1400	72.8500	+0.400%	2,344,437	+1.277%
2025-10-17	71.9000	72.570000	71.5200	72.5600	+1.682%	2,843,508	+1.681%
2025-10-16	72.1400	72.670000	71.1900	71.3600	-1.218%	2,116,204	+3.391%
2025-10-15	71.1000	72.480000	70.7100	72.2400	+2.337%	2,094,346	+2.132%
2025-10-14	70.8000	71.300000	70.3350	70.5900	-0.535%	2,986,805	+4.519%
2025-10-13	71.5500	72.080000	70.5950	70.9700	-1.907%	2,970,784	+3.959%
2025-10-10	72.7400	72.820000	71.9200	72.3500	-0.055%	1,459,101	+1.977%
2025-10-09	73.5000	73.510000	72.3300	72.3900	-1.497%	1,770,997	+1.920%
2025-10-08	73.1300	74.455000	72.6400	73.4900	+0.892%	2,916,598	+0.395%
2025-10-07	72.9100	73.070000	72.0100	72.8400	+0.193%	3,379,917	+1.290%
2025-10-06	72.8200	73.170000	72.4950	72.7000	+0.234%	2,719,549	+1.486%
2025-10-03	72.0000	73.480000	71.8601	72.5300	+1.031%	2,659,160	+1.723%
2025-10-02	71.0600	71.960000	71.0200	71.7900	+0.265%	2,994,272	+2.772%
2025-10-01	71.6200	71.990000	71.1700	71.6000	+0.647%	3,625,043	+3.045%
2025-09-30	70.5200	71.170000	70.0600	71.1400	+0.865%	2,599,164	+3.711%
2025-09-29	69.8500	70.645000	69.4700	70.5300	+1.089%	2,462,548	+4.608%
2025-09-26	68.8300	69.970000	68.5900	69.7700	+1.854%	3,139,238	+5.747%
2025-09-25	68.7100	69.520000	68.4300	68.5000	-0.868%	3,175,517	+7.708%
2025-09-24	69.4400	69.640000	68.8800	69.1000	-0.461%	3,835,422	+6.773%
2025-09-23	67.6000	69.470000	67.4350	69.4200	+2.601%	3,831,174	+6.281%
2025-09-22	66.0000	68.610000	65.4000	67.6600	+0.985%	6,796,760	+9.045%
2025-09-19	64.4050	69.470000	63.6900	67.0000	+4.884%	13,698,208	+10.119%
2025-09-18	63.0000	64.150000	62.8900	63.8800	+0.916%	3,176,749	+15.498%
2025-09-17	63.9600	64.180000	63.2300	63.3000	-0.189%	2,604,107	+16.556%
2025-09-16	65.3900	65.450000	63.3600	63.4200	-3.205%	2,994,706	+16.336%
2025-09-15	65.8000	66.240000	65.3900	65.5200	-0.274%	2,869,694	+12.607%
2025-09-12	64.7900	65.835000	64.6000	65.7000	+0.999%	2,169,037	+12.298%
2025-09-11	64.0100	65.095000	63.5700	65.0500	+1.625%	2,725,542	+13.420%
2025-09-10	64.0150	64.235000	63.5350	64.0100	+0.204%	3,130,291	+15.263%
2025-09-09	62.8700	64.500000	62.6300	63.8800	+1.623%	3,149,343	+15.498%
2025-09-08	63.4700	63.720000	62.4500	62.8600	-1.055%	2,591,023	+17.372%
2025-09-05	63.5700	63.773800	62.9500	63.5300	+0.173%	1,653,359	+16.134%
2025-09-04	63.7500	63.805000	62.7700	63.4200	+0.190%	2,336,856	+16.336%
2025-09-03	63.2400	63.620000	62.9750	63.3000	-0.628%	1,944,658	+16.556%
2025-09-02	63.7500	64.140000	63.0200	63.7000	-0.577%	1,780,311	+15.824%
2025-08-29	64.3000	64.750000	63.9550	64.0700	-0.358%	1,740,724	+15.155%
2025-08-28	64.7200	64.910000	64.0900	64.3000	-0.772%	1,886,896	+14.743%
2025-08-27	64.5600	64.970000	64.1900	64.8000	+1.076%	2,512,687	+13.858%
2025-08-26	63.3700	64.290000	63.2800	64.1100	+1.136%	5,334,728	+15.083%
2025-08-25	63.5000	64.220000	61.5300	63.3900	-4.720%	6,013,482	+16.391%
2025-08-22	65.9000	66.610000	65.7000	66.5300	+1.697%	1,528,820	+10.897%
2025-08-21	65.6400	65.970000	65.3000	65.4200	-0.441%	1,456,422	+12.779%
2025-08-20	66.2000	67.150000	65.6500	65.7100	0.000%	1,853,013	+12.281%
2025-08-19	64.6000	65.730000	64.6000	65.7100	+1.813%	1,375,949	+12.281%
2025-08-18	65.6800	65.825000	64.3850	64.5400	-1.511%	1,924,378	+14.317%
2025-08-15	65.7600	65.810000	65.2000	65.5300	+0.031%	2,313,961	+12.590%
2025-08-14	65.9700	66.230000	65.4700	65.5100	-1.192%	2,176,864	+12.624%
2025-08-13	65.8200	66.310000	65.5050	66.3000	+0.729%	1,432,315	+11.282%
2025-08-12	65.6900	65.850000	65.1150	65.8200	+0.198%	1,784,092	+12.094%
2025-08-11	65.4400	65.730000	65.1250	65.6900	+0.999%	2,163,356	+12.315%
2025-08-08	65.9900	66.265000	64.5900	65.0400	-1.350%	2,162,691	+13.438%
2025-08-07	65.8200	66.260000	65.7075	65.9300	+0.764%	1,692,799	+11.907%
2025-08-06	66.4900	66.490000	65.4300	65.4300	-0.683%	1,982,681	+12.762%
2025-08-05	66.6200	67.090000	65.6900	65.8800	-0.873%	1,606,903	+11.991%
2025-08-04	65.7500	66.700000	65.7500	66.4600	+1.388%	2,027,823	+11.014%
2025-08-01	66.5800	66.580000	65.2200	65.5500	-0.832%	2,841,173	+12.555%
2025-07-31	65.5100	66.300000	65.5100	66.1000	+0.167%	4,534,288	+11.619%
2025-07-30	66.1900	66.830000	65.7700	65.9900	-0.573%	1,859,257	+11.805%
2025-07-29	65.2300	66.420000	65.0600	66.3700	+1.826%	1,848,859	+11.165%
2025-07-28	66.4800	66.570000	64.9800	65.1800	-2.162%	1,695,123	+13.194%
2025-07-25	66.4100	66.790000	66.1950	66.6200	+0.316%	1,715,912	+10.748%
2025-07-24	66.4900	66.570000	66.0700	66.4100	+0.060%	1,594,291	+11.098%
2025-07-23	66.7600	66.880000	66.0300	66.3700	-0.360%	1,599,704	+11.165%
2025-07-22	65.8500	66.680000	65.4500	66.6100	+1.633%	1,591,809	+10.764%
2025-07-21	65.5300	65.970000	65.0700	65.5400	+0.199%	1,379,204	+12.572%
2025-07-18	64.7900	65.550000	64.7900	65.4100	+0.879%	3,868,796	+12.796%
2025-07-17	64.6000	65.250000	64.3200	64.8400	+0.077%	2,106,423	+13.788%
2025-07-16	64.9400	65.470000	64.3600	64.7900	+0.108%	1,962,921	+13.876%
2025-07-15	65.2900	65.440000	64.2900	64.7200	-1.009%	1,479,700	+13.999%
2025-07-14	65.5700	66.195000	65.0800	65.3800	-0.502%	2,174,287	+12.848%
2025-07-11	65.4300	66.065000	65.1700	65.7100	-0.605%	1,605,848	+12.281%
2025-07-10	64.3600	66.130000	64.1000	66.1100	+1.536%	1,484,608	+11.602%
2025-07-09	64.7600	65.135000	63.9200	65.1100	+0.852%	1,971,973	+13.316%
2025-07-08	63.9000	64.780000	63.2300	64.5600	+0.264%	2,257,360	+14.281%
2025-07-07	64.5600	64.835000	64.0610	64.3900	-0.248%	1,781,357	+14.583%
2025-07-03	64.6400	65.115000	64.2750	64.5500	+0.155%	1,471,270	+14.299%
2025-07-02	64.2500	64.950000	63.9450	64.4500	-0.155%	1,855,910	+14.476%
2025-07-01	63.6800	65.120000	63.3000	64.5500	+1.462%	2,135,214	+14.299%
2025-06-30	63.1900	64.410000	61.8800	63.6200	+0.410%	4,386,065	+15.970%
2025-06-27	63.3100	64.250000	63.1100	63.3600	+0.174%	2,858,654	+16.446%
2025-06-26	62.6400	63.450000	62.4800	63.2500	+1.265%	2,389,544	+16.648%
2025-06-25	63.3600	63.715000	62.3900	62.4600	-2.162%	2,292,891	+18.124%
2025-06-24	63.5000	64.110000	63.3550	63.8400	+0.742%	2,793,874	+15.570%
2025-06-23	63.0500	63.770000	62.7700	63.3700	+1.360%	3,175,638	+16.427%
2025-06-20	62.7300	63.360000	62.2900	62.5200	+0.192%	5,066,332	+18.010%
2025-06-18	63.3200	63.445000	62.3550	62.4000	-1.266%	2,799,284	+18.237%
2025-06-17	64.1900	64.560000	62.9400	63.2000	-1.802%	2,568,006	+16.741%
2025-06-16	65.5600	65.910000	64.0400	64.3600	-1.303%	1,934,313	+14.636%
2025-06-13	65.7200	66.105200	64.9100	65.2100	-0.897%	1,750,663	+13.142%
2025-06-12	65.8400	66.090000	65.4300	65.8000	+0.381%	1,634,427	+12.128%
2025-06-11	65.8100	66.169900	65.4500	65.5500	-0.516%	1,394,142	+12.555%
2025-06-10	65.5200	66.170000	65.2700	65.8900	+0.381%	2,142,170	+11.975%
2025-06-09	65.1900	66.240000	65.1000	65.6400	+0.229%	1,840,336	+12.401%
2025-06-06	65.4800	65.560000	64.8000	65.4900	+0.291%	2,738,511	+12.658%
2025-06-05	64.6400	65.710000	64.3900	65.3000	+0.990%	4,307,240	+12.986%
2025-06-04	65.2300	65.450000	64.5400	64.6600	-0.904%	2,981,102	+14.105%
2025-06-03	65.0400	65.420000	64.5400	65.2500	+0.508%	2,928,024	+13.073%
2025-06-02	64.3300	64.960000	63.7600	64.9200	+0.170%	1,775,251	+13.648%
2025-05-30	63.9600	65.100000	63.2550	64.8100	+1.123%	5,660,684	+13.840%
2025-05-29	63.3000	64.260000	63.0500	64.0900	+1.136%	1,766,672	+15.119%
2025-05-28	64.3600	64.510000	63.0200	63.3700	-1.919%	1,692,898	+16.427%
2025-05-27	64.0000	64.910000	63.3000	64.6100	+1.812%	2,259,979	+14.193%
2025-05-23	63.3400	63.490000	62.2200	63.4600	+0.634%	1,587,253	+16.262%
2025-05-22	63.3900	63.445000	62.3000	63.0600	-1.407%	1,949,211	+17.000%
2025-05-21	64.9300	65.365000	63.8500	63.9600	-2.426%	2,674,625	+15.353%
2025-05-20	64.0000	66.155000	63.7900	65.5500	+3.180%	3,665,826	+12.555%
2025-05-19	62.8400	63.610000	62.6450	63.5300	+0.522%	1,887,683	+16.134%
2025-05-16	62.2900	63.270000	62.0100	63.2000	+1.315%	2,129,343	+16.741%
2025-05-15	61.0500	62.490000	60.7500	62.3800	+1.679%	2,942,739	+18.275%
2025-05-14	62.4500	62.450000	60.6200	61.3500	-2.480%	2,669,988	+20.261%
2025-05-13	62.2500	63.510000	61.7950	62.9100	+1.060%	2,705,773	+17.279%
2025-05-12	62.7400	63.005000	61.7900	62.2500	-1.190%	2,201,369	+18.522%
2025-05-09	62.9300	63.330000	62.5300	63.0000	+0.462%	2,341,102	+17.111%
2025-05-08	62.5100	63.375000	62.1350	62.7100	+0.755%	2,973,098	+17.653%
2025-05-07	59.6200	62.840000	59.4000	62.2400	+5.117%	4,553,854	+18.541%
2025-05-06	59.2800	59.730000	58.9200	59.2100	-0.135%	2,492,241	+24.607%
2025-05-05	58.9900	59.410000	58.5000	59.2900	+0.782%	2,067,387	+24.439%
2025-05-02	58.7900	59.500000	58.0300	58.8300	-0.423%	3,877,553	+25.412%
2025-05-01	59.5400	60.020000	59.0300	59.0800	-0.672%	2,793,762	+24.882%
2025-04-30	59.4800	60.020000	58.4900	59.4800	+0.101%	5,246,017	+24.042%
2025-04-29	59.0200	59.610000	58.5200	59.4200	+0.541%	4,396,272	+24.167%
2025-04-28	58.0000	59.335000	57.7900	59.1000	+2.143%	7,428,025	+24.839%
2025-04-25	58.4200	58.520000	57.7000	57.8600	-1.145%	2,992,213	+27.515%
2025-04-24	57.9400	58.920000	57.3500	58.5300	+0.983%	2,286,340	+26.055%
2025-04-23	57.8300	59.180000	57.4900	57.9600	-0.155%	2,170,678	+27.295%
2025-04-22	56.9600	58.360000	56.9250	58.0500	+2.962%	1,637,895	+27.097%
2025-04-21	57.2100	57.320000	55.5600	56.3800	-1.845%	2,013,050	+30.862%
2025-04-17	57.8400	58.700000	57.3600	57.4400	-1.068%	3,762,639	+28.447%
2025-04-16	58.4300	59.080000	57.8900	58.0600	+0.138%	2,099,497	+27.075%
2025-04-15	58.5800	58.930000	57.9300	57.9800	-0.855%	2,162,218	+27.251%
2025-04-14	56.7200	58.715000	56.5000	58.4800	+3.835%	2,702,850	+26.163%
2025-04-11	55.6400	56.545000	54.7000	56.3200	+1.131%	2,615,270	+31.001%
2025-04-10	55.0500	56.450000	54.2050	55.6900	-1.101%	3,411,249	+32.483%
2025-04-09	53.5700	56.530000	52.2800	56.3100	+3.797%	4,872,386	+31.025%
2025-04-08	56.4700	56.990000	53.6600	54.2500	-2.358%	3,501,014	+36.000%
2025-04-07	57.0000	57.450000	54.9250	55.5600	-4.765%	4,874,607	+32.793%
2025-04-04	62.5700	62.830000	58.2100	58.3400	-5.782%	3,531,878	+26.466%
2025-04-03	62.9900	63.500000	61.6050	61.9200	-1.134%	3,874,856	+19.154%
2025-04-02	62.4200	62.820000	61.9686	62.6300	+0.870%	1,986,060	+17.803%
2025-04-01	62.0000	62.255000	61.3050	62.0900	-0.032%	1,751,012	+18.828%
2025-03-31	61.5900	62.350000	61.2550	62.1100	+1.620%	2,448,787	+18.789%
2025-03-28	60.8600	61.700000	60.2800	61.1200	+1.360%	1,660,804	+20.713%
2025-03-27	60.0400	60.800000	59.7000	60.3000	+0.601%	1,487,323	+22.355%
2025-03-26	59.1700	60.150000	59.0100	59.9400	+1.559%	2,003,230	+23.090%
2025-03-25	60.6900	60.825000	58.7500	59.0200	-3.023%	1,769,524	+25.008%
2025-03-24	60.7000	61.450000	60.6750	60.8600	-0.115%	1,392,989	+21.229%
2025-03-21	61.4500	62.090000	60.5500	60.9300	-1.088%	4,179,097	+21.090%
2025-03-20	61.6100	62.050000	61.1500	61.6000	+0.163%	1,403,665	+19.773%
2025-03-19	61.6700	62.250000	61.2900	61.5000	-0.646%	1,390,945	+19.967%
2025-03-18	61.2100	61.910000	60.9850	61.9000	+0.650%	1,603,011	+19.192%
2025-03-17	61.7200	62.390000	61.2700	61.5000	+0.179%	2,415,441	+19.967%
2025-03-14	59.9600	61.690000	59.8850	61.3900	+2.129%	1,796,135	+20.182%
2025-03-13	59.6600	60.500000	59.5200	60.1100	+1.110%	1,775,756	+22.742%
2025-03-12	60.0000	60.385000	59.2200	59.4500	-1.800%	2,025,789	+24.104%
2025-03-11	61.7500	61.760000	60.4100	60.5400	-1.975%	2,373,749	+21.870%
2025-03-10	61.2400	62.890000	61.1500	61.7600	+1.279%	3,351,615	+19.462%
2025-03-07	58.9200	61.245000	58.8600	60.9800	+3.866%	2,800,196	+20.990%
2025-03-06	58.7900	58.925000	57.8678	58.7100	-0.136%	3,065,016	+25.669%
2025-03-05	59.5100	60.250000	58.7600	58.7900	-1.590%	2,018,319	+25.498%
2025-03-04	62.5800	62.700000	59.6700	59.7400	-5.190%	3,125,915	+23.502%
2025-03-03	62.7700	63.530000	62.5594	63.0100	0.000%	2,544,097	+17.093%
2025-02-28	62.9200	63.572800	62.3200	63.0100	+0.961%	3,658,578	+17.093%
2025-02-27	62.8300	63.380000	62.2100	62.4100	-1.655%	2,333,046	+18.218%
2025-02-26	63.5500	63.960000	63.1100	63.4600	-0.533%	2,230,597	+16.262%
2025-02-25	63.3800	64.370000	63.0300	63.8000	+1.222%	2,543,995	+15.643%
2025-02-24	63.5300	63.890000	62.5400	63.0300	-0.537%	3,082,687	+17.055%
2025-02-21	62.8300	63.630000	62.7700	63.3700	-0.016%	3,528,215	+16.427%
2025-02-20	62.6600	63.580000	62.0000	63.3800	+1.085%	3,225,976	+16.409%
2025-02-19	61.5100	62.730000	61.3500	62.7000	+1.935%	2,786,249	+17.671%
2025-02-18	61.6400	61.880000	60.0550	61.5100	-0.049%	4,060,878	+19.948%
2025-02-14	62.5000	63.170000	61.4600	61.5400	-1.536%	3,195,002	+19.890%
2025-02-13	59.8000	63.470000	59.7317	62.5000	+4.655%	5,238,347	+18.048%
2025-02-12	60.0600	60.700000	58.7500	59.7200	-2.831%	4,535,731	+23.543%
2025-02-11	60.2000	61.640000	59.7600	61.4600	+1.604%	3,167,363	+20.046%
2025-02-10	59.3700	60.635000	59.3100	60.4900	+1.801%	3,286,771	+21.971%
2025-02-07	58.8500	59.670000	58.4600	59.4200	+0.814%	2,272,361	+24.167%
2025-02-06	58.6100	59.035000	58.4200	58.9400	+0.632%	2,171,150	+25.178%
2025-02-05	58.5900	59.110000	58.2200	58.5700	+0.931%	2,130,041	+25.969%
2025-02-04	57.9200	58.345000	57.2900	58.0300	-0.803%	2,412,361	+27.141%
2025-02-03	57.5300	58.670000	56.7100	58.5000	+1.422%	3,042,301	+26.120%
2025-01-31	57.3600	58.140000	57.1000	57.6800	+0.453%	12,470,034	+27.913%
2025-01-30	57.9800	58.120000	57.0300	57.4200	+0.244%	2,631,162	+28.492%
2025-01-29	57.5500	58.059514	57.1500	57.2800	-0.711%	2,595,554	+28.806%
2025-01-28	59.0000	59.590000	57.4200	57.6900	-0.927%	3,488,960	+27.890%
2025-01-27	56.9000	58.560000	56.8250	58.2300	+3.391%	5,787,229	+26.704%
2025-01-24	55.9400	56.400000	55.7700	56.3200	+0.160%	2,800,494	+31.001%
2025-01-23	56.1400	56.805000	55.7200	56.2300	+0.789%	2,345,550	+31.211%

document.getElementById("LB1YWZ").onerror = function(){this.style.display='none';}; .dark-mode .mM5R7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mM5R7f{ color: #333333; background-color: white; border: 2px solid #333333; }ESEversource Energystock NYSE

ES
Eversource Energy
stock NYSE