Eversource Energy (ES) NYSE

Currency In USD

ES Historical Return

If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,766.89 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.43, while $1000 invested 1 year ago would be worth $1,078.04. This corresponds to total returns of 76.69%, -6.46%, 7.8%, respectively, with annualized returns of 5.85%, -1.33%, 7.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ES Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	69.77	68.52	68.52	69.83	68.31	1.76M
September 10, 2026	70.65	68.99	68.99	70.85	68.94	2.03M
September 09, 2026	71.41	70.44	70.44	71.65	70.07	2.59M
September 08, 2026	70.97	71.49	71.49	72.14	70.92	1.86M
September 04, 2026	70.77	71.05	71.05	71.77	70.77	1.66M
September 03, 2026	70.78	71.47	71.47	71.61	70.51	1.56M
September 02, 2026	70.43	70.44	70.44	70.79	69.6	1.84M
September 01, 2026	70.49	70.5	70.5	70.81	70.07	1.52M
August 31, 2026	70.06	70.14	70.14	70.4	69.66	2.85M
August 28, 2026	71.38	70.84	70.84	71.69	70.42	1.48M
August 27, 2026	71.11	70.92	70.92	71.11	70.4	1.96M
August 26, 2026	71.01	71.67	71.67	71.9	70.84	1.69M
August 25, 2026	71.44	71.03	71.03	71.6	70.76	1.75M
August 24, 2026	70.54	71.25	71.25	71.3	70.13	1.63M
August 21, 2026	72.51	70.21	70.21	72.51	70.14	2.09M
August 20, 2026	71.54	72.15	72.15	72.75	71.54	1.92M
August 19, 2026	72.5	71.99	71.99	72.88	71.54	1.21M
August 18, 2026	72.96	72.22	72.22	73.01	72.14	1.9M
August 17, 2026	72.14	71.91	71.91	72.41	71.61	2.21M
August 14, 2026	71.52	72.36	72.36	72.54	71.52	1.66M
August 13, 2026	71.88	72.22	72.22	72.48	71.69	1.69M
August 12, 2026	71.16	71.55	71.55	71.74	70.9	1.71M
August 11, 2026	71.2	71.13	71.13	71.64	70.61	2.24M
August 10, 2026	71.71	71.17	71.17	71.85	70.88	1.68M
August 07, 2026	71.92	72.33	72.33	73.05	71.33	1.48M
August 06, 2026	73.02	72.06	72.06	73.16	71.52	2.47M
August 05, 2026	72.92	72.47	72.47	72.92	71.86	2.23M
August 04, 2026	71.29	72.7	72.7	73.02	70.71	2.54M
August 03, 2026	71.48	71.95	71.95	72.7	71.33	2.77M
July 31, 2026	72	71.59	71.59	72.87	71.33	5.26M
July 30, 2026	75.59	73.84	73.84	75.59	73.23	3.51M
July 29, 2026	75.35	74.76	74.76	76.02	74.19	2.38M
July 28, 2026	75.2	75.39	75.39	76.57	74.93	2.47M
July 27, 2026	74.6	74.69	74.69	75.68	74.53	1.91M
July 23, 2026	73.78	74.62	74.62	75	73.66	2.1M
July 22, 2026	73.68	74.46	74.46	74.68	73.5	1.6M
July 21, 2026	73.46	73.05	73.05	74.13	72.71	1.79M
July 20, 2026	74.68	74.05	74.05	75.49	73.78	1.65M
July 17, 2026	75.83	74.62	74.62	76.22	74.33	2.76M
July 16, 2026	73.79	75.04	75.04	75.13	73.64	1.29M
July 15, 2026	74.53	73.79	73.79	74.93	73.58	2.15M
July 14, 2026	75.41	74.64	74.64	76	74.44	1.59M
July 13, 2026	74.91	74.86	74.86	76.19	74.66	2.49M
July 10, 2026	74.01	74.82	74.82	74.87	74	1.44M
July 09, 2026	73.88	73.93	73.93	74.69	73.73	2M
July 08, 2026	74.66	73.8	73.8	74.76	73.69	1.71M
July 07, 2026	74.05	74.75	74.75	75.63	74.01	2.07M
July 06, 2026	74.4	73.23	73.23	74.44	72.8	2.33M
July 02, 2026	73.31	74.44	74.44	74.63	72.94	2.31M
July 01, 2026	72.39	72.2	72.2	73.12	71.9	2.7M
June 30, 2026	73.33	72.27	72.27	73.4	72.23	2.3M
June 29, 2026	73.4	73.77	73.77	73.78	73.06	2.79M
June 26, 2026	72.28	73.48	73.48	73.49	72.19	3.84M
June 25, 2026	71.91	72.08	72.08	72.74	71.49	1.9M
June 24, 2026	71.23	71.71	71.71	71.73	70.46	3.06M
June 23, 2026	70.24	71.03	71.03	71.29	69.87	3.46M
June 22, 2026	69.3	70.12	70.12	70.32	69.11	2.35M
June 18, 2026	69.67	69.59	69.59	70.18	68.92	6.05M
June 17, 2026	69.41	69.05	69.05	70.11	68.67	2.48M
June 16, 2026	69.49	69.79	69.79	70.8	69.49	1.97M