Eversource Energy - 0IJ2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72	72.72	72.72	73.01	71.59	497
November 06, 2025	71.69	71.93	71.93	72.88	71.38	73
November 05, 2025	73.03	73	73	74.55	72.28	3,354
November 04, 2025	74.8	74.18	74.18	74.93	73.88	107
November 03, 2025	73.81	73.82	73.82	74.02	72.49	782
October 31, 2025	72.94	73.81	73.81	73.81	72.82	305
October 30, 2025	74	73.46	73.46	74.23	73.46	276
October 29, 2025	74.01	74.14	74.14	74.63	74.01	24
October 28, 2025	74.36	74.78	74.78	75.14	73.55	829
October 27, 2025	74.84	74.28	74.28	74.84	73.96	42,749
October 24, 2025	73.91	74.95	74.95	75.02	73.91	1,142
October 23, 2025	73.55	73.98	73.98	73.99	73.54	770
October 22, 2025	73.32	73.4	73.4	73.4	72.78	62
October 21, 2025	74.11	73.74	73.74	74.11	73.3	293
October 20, 2025	72.52	72.78	72.78	73.12	72.33	4,196
October 17, 2025	72.06	72.05	72.05	72.27	71.79	577
October 16, 2025	72.28	71.47	71.47	73.05	71.47	1,711
October 15, 2025	71.01	71.79	71.79	71.95	70.8	193
October 14, 2025	70.82	70.44	70.44	71.25	70.44	325
October 13, 2025	71.66	71.74	71.74	71.96	71.04	116
October 10, 2025	72.35	72.49	72.38	72.95	71.89	226
October 09, 2025	72.66	72.95	72.95	73.71	72.66	241
October 08, 2025	73.7	73.88	73.88	74.22	72.8	256
October 07, 2025	72.09	72.87	72.87	72.87	72.09	128
October 06, 2025	73.08	72.89	72.89	73.15	72.53	1,667
October 03, 2025	71.91	73.08	73.08	73.45	71.86	1,226
October 02, 2025	71.26	71.63	71.63	71.71	71.06	199
October 01, 2025	70.82	71.84	71.84	72.07	70.82	424
September 30, 2025	70.57	70.48	70.48	70.75	70.25	119
September 29, 2025	70.5	70.13	70.13	70.5	69.63	373
September 26, 2025	68.38	69.41	69.49	69.65	68.38	96
September 25, 2025	69.41	69.01	69.01	69.41	68.92	212
September 24, 2025	69.44	69.48	69.48	69.63	69.26	1,741
September 23, 2025	67.54	68.6	68.6	68.87	67.54	41
September 22, 2025	67.33	66.67	66.67	68.29	65.86	799
September 19, 2025	64.5	67.2	66.45	69.04	63.33	862
September 18, 2025	64.03	63.59	62.88	64.45	62.9	208
September 17, 2025	63.78	64.03	63.31	64.12	63.6	538
September 16, 2025	65.45	64.66	63.94	65.45	64.49	34
September 15, 2025	65.75	65.66	64.92	66.13	65.6	288
September 12, 2025	64.79	65.45	65.43	65.63	64.7	380
September 11, 2025	63.95	64.01	64.01	64.01	63.74	111
September 10, 2025	63.7	64.11	64.11	64.14	63.7	95
September 09, 2025	63.98	64.33	64.33	64.33	62.77	416
September 08, 2025	63.44	62.68	62.68	63.44	62.54	924
September 05, 2025	63.82	63.08	63.08	63.82	63.08	77
September 04, 2025	63.83	63.1	62.97	63.83	62.86	4,300
September 03, 2025	63.55	63.01	63.01	63.59	63.01	256
September 02, 2025	64.32	63.84	63.84	64.32	63.28	253
August 29, 2025	64.3	64.32	64.32	64.73	64.07	260
August 28, 2025	64.68	64.37	64.37	64.8	64.37	128
August 27, 2025	64.48	64.54	64.54	64.79	64.19	423
August 26, 2025	63.34	63.71	63.71	63.92	63.33	3,900
August 22, 2025	65.42	66.08	66.34	66.54	65.42	128
August 21, 2025	65.64	65.47	65.47	65.93	65.4	128
August 20, 2025	65.73	66.27	66.27	67.08	65.73	1,620
August 19, 2025	64.89	65.27	65.27	65.31	64.6	149
August 18, 2025	66.27	64.47	64.72	66.27	64.47	553
August 15, 2025	65.5	65.46	65.46	66.02	65.29	32
August 14, 2025	65.71	65.54	65.54	66.2	65.54	20

Eversource Energy (0IJ2.L) LSE