Eversource Energy (ES) NYSE

67.16

+0.79(+1.19%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20256666.3766.3766.8565.832.11M
December 22, 20256666.0466.0466.4364.124.06M
December 19, 202567.8567.1667.1668.167.14.98M
December 18, 202567.3467.9867.9868.1867.292.31M
December 17, 202567.1767.2867.2867.6766.733.23M
December 16, 202568.767.8967.1468.7867.092.5M
December 15, 202568.3968.3767.6168.6767.642.58M
December 12, 202567.8168.1168.1168.3567.661.77M
December 11, 202567.8367.567.568.8467.371.59M
December 10, 202567.8167.6367.6367.9667.062.51M
December 09, 202567.3267.8367.8368.3767.23.52M
December 08, 202566.966.766.767.5266.32.67M
December 05, 202567.0666.7466.7467.4766.372.98M
December 04, 202565.7767.0667.0667.0765.373.49M
December 03, 202566.5165.9765.9767.0465.781.85M
December 02, 202566.8966.3166.3167661.84M
December 01, 202566.7566.5566.5567.4366.012.55M
November 28, 202566.5167.1867.1867.3366.49823,300
November 26, 202566.1766.766.766.7865.971.54M
November 25, 202565.8965.9465.9466.1565.342.36M
November 24, 202565.565.6865.6865.8464.84.04M
November 21, 20256464.5564.5565.0763.554.21M
November 20, 202565.3663.5563.5565.8863.455.82M
November 19, 202570.4165.2665.2671.5464.8410.41M
November 18, 202574.3474.5474.5474.6773.962.71M
November 17, 202573.6374.0374.0374.2473.441.81M
November 14, 202573.4173.373.374.2573.262.53M
November 13, 202573.4773.6973.6974.2273.132.14M
November 12, 202573.4873.6173.6173.7272.822.05M
November 11, 202572.9173.3373.3373.4872.382.59M
November 10, 202572.972.5172.5173.0571.612.78M
November 07, 202571.8673.0473.0473.1571.772.7M
November 06, 202571.7671.5471.5473.1171.152.72M
November 05, 202573.9972.9172.9174.2972.073.17M
November 04, 202574.6873.8273.8274.9173.773.32M
November 03, 202573.3774.3674.3674.6372.312.64M
October 31, 202573.5173.8173.8174.3472.743.1M
October 30, 202573.573.873.874.2973.382.36M
October 29, 202574.5773.8173.8174.7273.371.96M
October 28, 202575.0974.8874.8875.2573.382.29M
October 27, 202574.1774.7174.7174.7873.731.68M
October 24, 202573.8974.6774.6775.0573.691.81M
October 23, 202573.4373.8973.8974.02732.33M
October 22, 202573.2173.1273.1273.5572.652.77M
October 21, 202574.1473.2173.2174.1972.912M
October 20, 202573.0572.8572.8573.3672.142.34M
October 17, 202571.972.5672.5672.5771.522.84M
October 16, 202572.1471.3671.3672.6771.192.12M
October 15, 202571.172.2472.2472.4870.712.08M
October 14, 202570.870.5970.5971.370.332.99M
October 13, 202571.5570.9770.9772.0870.62.97M
October 10, 202572.7472.3572.3572.8271.921.46M
October 09, 202573.572.3972.3973.5172.331.76M
October 08, 202573.1373.4973.4974.4672.642.92M
October 07, 202572.9172.8472.8473.0772.013.38M
October 06, 202572.8272.772.773.1772.52.72M
October 03, 20257272.5372.5373.4871.862.66M
October 02, 202571.0671.7971.7971.9671.022.99M
October 01, 202571.6271.671.671.9971.173.63M
September 30, 202570.5271.1471.1471.1770.062.6M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved