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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.33	74.16	74.16	74.78	72.94	30
February 19, 2026	71.65	73.72	73.72	73.72	71.65	20
February 18, 2026	73.5	72.22	72.22	73.5	72.22	45
February 17, 2026	73.9	72.67	72.67	75.99	72.67	1,150
February 13, 2026	68.22	73.25	73.25	73.92	68.22	1,947
February 12, 2026	70.42	71.1	71.1	71.57	70.42	9,806
February 11, 2026	69.1	69.76	69.76	69.76	68.32	921
February 10, 2026	67.93	69.26	69.26	69.26	67.93	1,116
February 09, 2026	67.69	66.89	66.89	68.07	66.89	437
February 06, 2026	68.33	67.4	67.58	68.92	67.4	1,801
February 05, 2026	68.25	67.74	67.74	69.07	67.71	1,864
February 04, 2026	68.86	69.06	69.06	69.15	68.86	2,026
February 03, 2026	67.8	68.96	68.96	68.99	67.8	389
February 02, 2026	69.13	68.46	68.46	69.59	68.46	652
January 30, 2026	67.83	68.41	68.41	69.06	67.83	371
January 29, 2026	70.39	68.69	68.69	70.39	68.69	858
January 28, 2026	71.41	70.27	70.27	71.41	70.22	1,407
January 27, 2026	69.68	70.49	70.49	70.81	69.68	5,671
January 26, 2026	69.55	70.23	70.23	70.77	69.55	50
January 23, 2026	70.05	69.18	69.18	70.3	69.18	66
January 22, 2026	72.32	70.72	70.72	72.32	70.7	286
January 21, 2026	70.16	71.02	71.02	71.42	70.16	69
January 20, 2026	70.19	70.27	70.27	70.59	69.37	1,906
January 16, 2026	69.7	69.81	69.81	69.81	69	37
January 15, 2026	70.19	69.8	69.8	71.25	69.8	369
January 14, 2026	69.43	69.43	69.43	69.43	69.43	43
January 13, 2026	68.75	67.96	67.96	68.75	67.9	3
January 12, 2026	67.74	68.02	68.02	68.02	67.33	1,717
January 09, 2026	67.61	68.57	68.57	68.89	67.61	437
January 08, 2026	67.64	66.91	66.91	67.78	66.91	2,545
January 07, 2026	66.76	65.99	65.99	66.76	65.99	7,737
January 06, 2026	66.92	67.22	67.22	67.65	66.92	3,026
January 05, 2026	67.35	66.56	66.56	67.81	66.26	2,333
January 02, 2026	67.73	67.17	67.17	68	67.17	76
December 31, 2025	66.89	67.37	67.37	67.54	66.89	16
December 30, 2025	67.78	67.76	67.76	67.78	66.62	44
December 29, 2025	66.67	67.79	67.79	67.79	66.67	47
December 24, 2025	66.27	66.89	66.89	66.89	66.27	104
December 23, 2025	65.5	66.62	66.62	66.62	65.27	1,964
December 22, 2025	66.63	65.65	66.31	66.63	64.61	591
December 19, 2025	68.64	67.75	67.75	68.64	67.51	29
December 18, 2025	66.84	67.5	67.54	67.73	66.84	10,158
December 17, 2025	66.66	67.58	67.58	67.58	66.66	282
December 16, 2025	67.76	67.71	66.96	68.45	67.24	581
December 15, 2025	68.3	67.96	67.2	68.3	67.88	415
December 12, 2025	67.97	67.86	67.11	67.97	67.86	136
December 11, 2025	67.99	67.66	66.91	68.73	67.66	113
December 10, 2025	67.61	67.23	67.23	67.61	67.13	9
December 09, 2025	66.97	67.65	67.65	68.09	66.97	4,595
December 08, 2025	66.75	66.8	66.8	67.48	66.75	88
December 05, 2025	67.06	66.71	66.71	68.2	66.58	134
December 04, 2025	65.96	65.81	65.81	66.25	65.65	221
December 03, 2025	66.56	66.12	66.12	66.73	66.12	1,735
December 02, 2025	66.46	66.45	66.45	66.46	66.21	302
December 01, 2025	66.75	66.44	66.44	67.03	66.24	967
November 28, 2025	66.78	67.13	67.13	67.21	66.55	691
November 26, 2025	65.83	66.57	66.56	66.65	65.35	940
November 25, 2025	66	65.64	65.64	66	65.36	2,994
November 24, 2025	65.11	65.08	65.08	65.75	64.96	1,525
November 21, 2025	63.67	63.81	63.98	64.68	63.67	257

Eversource Energy (0IJ2.L) LSE