NYSE : ES
Eversource Energy — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 68.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eversource Energy (ES) closed at 68.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.28 | 68.94 | 68.21 | 68.97 | 385,291 | +0.61% |
| 2026-10-30 | 68.62 | 68.79 | 68.02 | 68.55 | 6,263,697 | +0.96% |
| 2026-10-29 | 67.6 | 68.29 | 66.93 | 67.9 | 3,680,277 | +1.49% |
| 2026-10-28 | 67.57 | 67.75 | 66.675 | 66.9 | 2,380,323 | -1.27% |
| 2026-10-27 | 67.65 | 67.93 | 67.13 | 67.76 | 1,932,889 | +0.31% |
| 2026-10-26 | 67.46 | 68.01 | 67.41 | 67.55 | 1,785,179 | +0.13% |
| 2026-10-23 | 67.85 | 68.075 | 67.13 | 67.46 | 2,839,903 | -0.56% |
| 2026-10-22 | 65.43 | 67.87 | 65.42 | 67.84 | 3,254,483 | +3.41% |
| 2026-10-21 | 65.64 | 65.805 | 65.35 | 65.6 | 3,146,976 | +0.24% |
| 2026-10-20 | 64.87 | 65.735 | 64.69 | 65.44 | 3,306,974 | +1.49% |
| 2026-10-19 | 66.34 | 66.595 | 64.08 | 64.48 | 3,633,375 | -3.55% |
| 2026-10-16 | 66.22 | 67.01 | 66.055 | 66.85 | 2,389,276 | +1.30% |
| 2026-10-15 | 67.52 | 67.58 | 65.83 | 65.99 | 2,476,693 | -1.02% |
| 2026-10-14 | 65.74 | 66.73 | 64.995 | 66.67 | 3,162,827 | +1.40% |
| 2026-10-13 | 66.67 | 66.67 | 65.17 | 65.75 | 3,592,772 | -0.53% |
| 2026-10-12 | 65.83 | 66.4 | 65.46 | 66.1 | 1,582,422 | +0.56% |
| 2026-10-09 | 65.6 | 65.94 | 65.423 | 65.73 | 2,125,650 | +0.06% |
| 2026-10-08 | 65.26 | 65.776 | 64.825 | 65.69 | 3,253,453 | +0.69% |
| 2026-10-07 | 65.09 | 65.675 | 64.96 | 65.24 | 2,289,108 | -0.03% |
| 2026-10-06 | 65.02 | 65.45 | 64.52 | 65.26 | 2,798,641 | +0.88% |
| 2026-10-05 | 64.53 | 65.16 | 64.03 | 64.69 | 2,310,063 | +0.29% |
| 2026-10-02 | 64.63 | 65.55 | 64.34 | 64.5 | 2,423,499 | +0.30% |
| 2026-10-01 | 64.495 | 64.495 | 63.18 | 64.31 | 2,296,270 | +0.23% |
| 2026-09-30 | 64.29 | 64.94 | 63.97 | 64.16 | 3,777,047 | +0.41% |
| 2026-09-29 | 62.79 | 64.055 | 62.75 | 63.9 | 2,965,113 | +0.98% |
| 2026-09-28 | 63.58 | 63.64 | 62.72 | 63.28 | 3,100,311 | -0.61% |
| 2026-09-25 | 63.9 | 63.99 | 63.145 | 63.67 | 2,867,248 | -0.20% |
| 2026-09-24 | 64.82 | 65.24 | 63.75 | 63.8 | 2,470,049 | -1.71% |
| 2026-09-23 | 66.03 | 66.1 | 64.72 | 64.91 | 2,881,710 | -2.21% |
| 2026-09-22 | 66.76 | 67.065 | 66.285 | 66.38 | 2,116,151 | -0.76% |
| 2026-09-21 | 66.95 | 67.415 | 66.6 | 66.89 | 2,496,659 | -0.06% |
| 2026-09-18 | 68.67 | 68.67 | 67.67 | 67.72 | 5,761,752 | -1.84% |
| 2026-09-17 | 68.35 | 69.05 | 67.72 | 68.99 | 2,591,258 | +1.67% |
| 2026-09-16 | 67.84 | 68.125 | 67.285 | 67.86 | 2,444,656 | +0.97% |
| 2026-09-15 | 68.36 | 68.36 | 67.063 | 67.21 | 2,037,129 | -1.64% |
| 2026-09-14 | 68.87 | 69.1 | 67.934 | 68.33 | 1,776,408 | -0.28% |
| 2026-09-11 | 69.77 | 69.83 | 68.31 | 68.52 | 1,756,920 | -0.68% |
| 2026-09-10 | 70.65 | 70.85 | 68.94 | 68.99 | 2,110,436 | -2.06% |
| 2026-09-09 | 71.41 | 71.65 | 70.07 | 70.44 | 2,587,923 | -1.47% |
| 2026-09-08 | 70.97 | 72.14 | 70.925 | 71.49 | 1,883,050 | +0.62% |
| 2026-09-04 | 70.77 | 71.765 | 70.77 | 71.05 | 1,695,749 | -0.59% |
| 2026-09-03 | 70.78 | 71.605 | 70.51 | 71.47 | 1,563,501 | +1.46% |
| 2026-09-02 | 70.43 | 70.79 | 69.6 | 70.44 | 1,869,192 | -0.09% |
| 2026-09-01 | 70.49 | 70.808 | 70.07 | 70.5 | 1,563,672 | +0.51% |
| 2026-08-31 | 70.06 | 70.4 | 69.66 | 70.14 | 2,872,272 | -0.99% |
| 2026-08-28 | 71.38 | 71.69 | 70.42 | 70.84 | 1,513,538 | -0.11% |
| 2026-08-27 | 71.11 | 71.11 | 70.4 | 70.92 | 1,961,495 | -1.05% |
| 2026-08-26 | 71.01 | 71.9 | 70.84 | 71.67 | 1,687,977 | +0.90% |
| 2026-08-25 | 71.44 | 71.595 | 70.76 | 71.03 | 1,751,430 | -0.31% |
| 2026-08-24 | 70.54 | 71.3 | 70.13 | 71.25 | 1,677,451 | +1.48% |
| 2026-08-21 | 72.51 | 72.51 | 70.14 | 70.21 | 2,091,019 | -2.69% |
| 2026-08-20 | 71.54 | 72.75 | 71.54 | 72.15 | 1,933,479 | +0.22% |
| 2026-08-19 | 72.5 | 72.88 | 71.535 | 71.99 | 1,280,926 | -0.32% |
| 2026-08-18 | 72.96 | 73.01 | 72.14 | 72.22 | 1,899,375 | +0.43% |
| 2026-08-17 | 72.14 | 72.41 | 71.61 | 71.91 | 2,291,199 | -0.62% |
| 2026-08-14 | 71.52 | 72.54 | 71.52 | 72.36 | 1,721,491 | +0.19% |
| 2026-08-13 | 71.88 | 72.48 | 71.69 | 72.22 | 1,694,603 | +0.94% |
| 2026-08-12 | 71.16 | 71.74 | 70.9 | 71.55 | 1,790,398 | +0.59% |
| 2026-08-11 | 71.2 | 71.64 | 70.615 | 71.13 | 2,242,140 | -0.06% |
| 2026-08-10 | 71.71 | 71.85 | 70.88 | 71.17 | 1,986,989 | -1.60% |
| 2026-08-07 | 71.92 | 73.05 | 71.335 | 72.33 | 1,491,585 | +0.37% |
| 2026-08-06 | 73.02 | 73.16 | 71.52 | 72.06 | 2,897,166 | -0.57% |
| 2026-08-05 | 72.92 | 72.92 | 71.86 | 72.47 | 2,251,940 | -0.32% |
| 2026-08-04 | 71.29 | 73.02 | 70.71 | 72.7 | 2,665,981 | +1.04% |
| 2026-08-03 | 71.48 | 72.7 | 71.33 | 71.95 | 2,812,826 | +0.50% |
| 2026-07-31 | 72 | 72.87 | 71.33 | 71.59 | 5,276,678 | -3.05% |
| 2026-07-30 | 75.59 | 75.59 | 73.23 | 73.84 | 3,544,199 | -1.23% |
| 2026-07-29 | 75.35 | 76.02 | 74.19 | 74.76 | 2,462,314 | -0.84% |
| 2026-07-28 | 75.2 | 76.57 | 74.93 | 75.39 | 2,563,223 | +0.94% |
| 2026-07-27 | 74.6 | 75.675 | 74.53 | 74.69 | 1,909,538 | -0.29% |
| 2026-07-24 | 75.02 | 75.56 | 74.635 | 74.91 | 1,470,770 | +0.39% |
| 2026-07-23 | 73.78 | 75 | 73.66 | 74.62 | 2,103,502 | +0.21% |
| 2026-07-22 | 73.68 | 74.683 | 73.5 | 74.46 | 1,602,786 | +1.93% |
| 2026-07-21 | 73.46 | 74.13 | 72.71 | 73.05 | 1,903,354 | -1.35% |
| 2026-07-20 | 74.68 | 75.491 | 73.78 | 74.05 | 1,681,306 | -0.76% |
| 2026-07-17 | 75.83 | 76.22 | 74.325 | 74.62 | 2,763,981 | -0.56% |
| 2026-07-16 | 73.79 | 75.125 | 73.64 | 75.04 | 1,303,301 | +1.69% |
| 2026-07-15 | 74.53 | 74.925 | 73.575 | 73.79 | 2,233,975 | -1.14% |
| 2026-07-14 | 75.41 | 76 | 74.435 | 74.64 | 1,606,005 | -0.29% |
| 2026-07-13 | 74.91 | 76.188 | 74.66 | 74.86 | 2,507,413 | +0.05% |
| 2026-07-10 | 74.01 | 74.87 | 74 | 74.82 | 1,452,353 | +1.20% |
| 2026-07-09 | 73.88 | 74.69 | 73.73 | 73.93 | 2,022,477 | +0.18% |
| 2026-07-08 | 74.66 | 74.76 | 73.695 | 73.8 | 1,720,364 | -1.27% |
| 2026-07-07 | 74.05 | 75.63 | 74.01 | 74.75 | 2,124,719 | +2.08% |
| 2026-07-06 | 74.4 | 74.445 | 72.8 | 73.23 | 2,369,713 | -1.63% |
| 2026-07-02 | 73.31 | 74.63 | 72.945 | 74.44 | 2,344,704 | +3.10% |
| 2026-07-01 | 72.39 | 73.12 | 71.9 | 72.2 | 2,790,879 | -0.10% |
| 2026-06-30 | 73.33 | 73.4 | 72.23 | 72.27 | 2,481,517 | -2.03% |
| 2026-06-29 | 73.4 | 73.78 | 73.06 | 73.77 | 2,932,216 | +0.39% |
| 2026-06-26 | 72.28 | 73.49 | 72.19 | 73.48 | 3,875,312 | +1.94% |
| 2026-06-25 | 71.91 | 72.74 | 71.49 | 72.08 | 1,933,776 | +0.52% |
| 2026-06-24 | 71.23 | 71.73 | 70.46 | 71.71 | 3,195,026 | +0.96% |
| 2026-06-23 | 70.24 | 71.29 | 69.873 | 71.03 | 3,501,148 | +1.30% |
| 2026-06-22 | 69.3 | 70.315 | 69.108 | 70.12 | 2,346,905 | +0.76% |
| 2026-06-18 | 69.67 | 70.18 | 68.915 | 69.59 | 6,084,216 | +0.78% |
| 2026-06-17 | 69.41 | 70.11 | 68.67 | 69.05 | 2,501,824 | -1.06% |
| 2026-06-16 | 69.49 | 70.8 | 69.49 | 69.79 | 1,996,349 | +0.77% |
| 2026-06-15 | 68.68 | 69.91 | 68.43 | 69.26 | 2,456,712 | +0.83% |
| 2026-06-12 | 67.83 | 68.82 | 67.33 | 68.69 | 3,246,260 | +0.38% |
| 2026-06-11 | 69.16 | 69.97 | 68.38 | 68.43 | 3,679,226 | -1.08% |
| 2026-06-10 | 69.84 | 70.01 | 68.57 | 69.18 | 4,045,486 | -0.33% |
| 2026-06-09 | 68.45 | 69.82 | 68.02 | 69.41 | 3,030,809 | +1.94% |
| 2026-06-08 | 70.44 | 70.62 | 67.76 | 68.09 | 2,821,432 | -3.56% |
| 2026-06-05 | 70.02 | 71.455 | 69.895 | 70.6 | 3,105,773 | +1.03% |
| 2026-06-04 | 68.76 | 69.94 | 68.39 | 69.88 | 2,642,295 | +2.49% |
| 2026-06-03 | 68.32 | 69.43 | 68.1 | 68.18 | 3,492,233 | -0.48% |
| 2026-06-02 | 66.88 | 68.72 | 66.88 | 68.51 | 2,335,435 | +2.85% |
| 2026-06-01 | 67.54 | 68.05 | 66.6 | 66.61 | 2,297,603 | -2.43% |
| 2026-05-29 | 69.19 | 69.3 | 68.05 | 68.27 | 6,117,786 | -1.19% |
| 2026-05-28 | 69.44 | 70.385 | 69.04 | 69.09 | 2,766,556 | -0.76% |
| 2026-05-27 | 69.48 | 70.18 | 69.2 | 69.62 | 2,112,012 | -0.11% |
| 2026-05-26 | 70.5 | 70.5 | 69.455 | 69.7 | 2,496,627 | -0.43% |
| 2026-05-22 | 69.99 | 70.31 | 69.3 | 70 | 2,578,927 | +0.53% |
| 2026-05-21 | 69.09 | 70.155 | 68.73 | 69.63 | 2,494,517 | +0.84% |
| 2026-05-20 | 69.25 | 69.485 | 68.76 | 69.05 | 1,875,162 | +0.35% |
| 2026-05-19 | 67.85 | 69.155 | 67.49 | 68.81 | 2,222,519 | +1.07% |
| 2026-05-18 | 67.02 | 68.12 | 67 | 68.08 | 1,986,252 | +2.56% |
| 2026-05-15 | 68.49 | 68.49 | 66.828 | 67.17 | 2,490,085 | -2.38% |
| 2026-05-14 | 68.55 | 69 | 68.15 | 68.81 | 1,681,444 | +0.82% |
| 2026-05-13 | 68.12 | 68.64 | 67.73 | 68.25 | 1,970,744 | -0.70% |