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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	65.78	65.81	65.81	65.95	65.73	187
August 12, 2025	65.83	65.39	65.39	65.83	65.16	315
August 11, 2025	65.44	65.33	65.33	65.6	65.21	315
August 08, 2025	65.87	65.19	65.19	66.12	65.01	516
August 07, 2025	66.02	65.82	65.82	66.17	65.67	2,822
August 06, 2025	66.55	66.31	66.31	66.55	65.86	29
August 05, 2025	67.01	66	66	67.01	65.87	3,075
August 04, 2025	65.75	66.42	66.42	66.55	65.67	134
August 01, 2025	66	65.78	65.78	66.48	65.42	32
July 31, 2025	65.51	65.61	65.61	66.24	65.49	89
July 30, 2025	66.19	66.52	66.52	66.83	66.05	160
July 29, 2025	65.62	65.96	65.96	65.96	65.15	1,055
July 28, 2025	66.29	65.49	65.49	66.8	65.3	208
July 25, 2025	66.38	66.36	66.36	66.44	66.25	201
July 24, 2025	66.57	66.21	66.21	66.57	66.15	68
July 23, 2025	67	66.46	66.46	67	66.23	156
July 22, 2025	66.22	66.38	66.38	66.57	65.54	290
July 21, 2025	65.45	65.9	65.9	65.9	65.31	88
July 18, 2025	65.54	64.84	64.84	65.54	64.73	54
July 17, 2025	64.6	64.7	64.7	64.86	64.4	323
July 16, 2025	65.47	64.74	64.74	65.47	64.5	66
July 15, 2025	65.42	64.64	64.64	65.5	64.48	43
July 14, 2025	65.65	66.03	66.03	66.03	65.4	299
July 11, 2025	66	65.66	65.66	66	64.87	740
July 10, 2025	64.87	65.6	65.6	65.6	64.25	73
July 09, 2025	64.55	64.62	64.62	64.97	64.17	135
July 08, 2025	64.01	63.83	63.83	64.22	63.6	23
July 07, 2025	64.83	64.52	64.52	64.83	64.35	60
July 03, 2025	64.55	64.73	64.73	65.11	64.55	404
July 02, 2025	64.52	64.64	64.64	64.64	64.01	391
July 01, 2025	63.99	64.66	64.66	64.66	63.46	210
June 30, 2025	63	64.09	63.61	64.39	62.97	192
June 27, 2025	63.52	63.98	63.98	64.14	63.26	118
June 26, 2025	62.8	62.73	62.73	63.32	62.41	127
June 25, 2025	63.12	62.88	62.88	63.5	62.63	213
June 24, 2025	64	63.92	63.92	64.08	62.89	2,225
June 23, 2025	63.05	63.23	63.23	63.35	62.44	64
June 20, 2025	62.87	62.8	62.8	62.87	62.33	16
June 18, 2025	63.05	62.87	62.87	63.48	62.87	82
June 17, 2025	64.33	63.07	63.07	64.57	63.07	58
June 16, 2025	65.33	65.34	65.34	65.36	64.89	887
June 13, 2025	65.59	65.68	65.68	66.15	65.31	17
June 12, 2025	65.56	66.04	66.04	66.04	65.51	71
June 11, 2025	66.15	65.78	65.78	66.15	65.66	26
June 10, 2025	65.69	65.94	65.94	66.12	65.4	48
June 09, 2025	65.5	65.47	65.47	65.5	65.07	8
June 06, 2025	65.49	65.2	65.2	65.55	65.05	46
June 05, 2025	64.64	65.5	65.5	65.5	64.48	73
June 04, 2025	65.41	65.3	65.3	65.43	64.62	707
June 03, 2025	64.74	65.3	65.3	65.3	64.67	99,263
June 02, 2025	64.8	64.62	64.62	64.86	64	232
May 30, 2025	63.18	64.52	64.52	64.52	63.1	118
May 29, 2025	63.3	63.63	63.63	64.02	63.15	24
May 28, 2025	64.75	63.42	63.42	64.8	63.42	267
May 27, 2025	64.15	63.36	63.36	64.56	63.36	823
May 23, 2025	62.46	62.54	62.54	63.35	62.43	25
May 22, 2025	63.38	62.75	62.75	63.6	62.34	95

Eversource Energy (0IJ2.L) LSE