Eversource Energy - ES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.84	73.56	73.56	74.28	73.1	4.76M
February 19, 2026	71.71	73.67	73.67	74.15	71.71	2.09M
February 18, 2026	73.2	71.72	71.72	73.51	71.59	2.26M
February 17, 2026	75	73.03	73.03	75	72.25	4.11M
February 13, 2026	71.4	73.36	73.36	74.13	70.59	4.28M
February 12, 2026	70.3	70.32	70.32	71.56	70.03	2.81M
February 11, 2026	69.1	70.22	70.22	70.25	68.22	2.74M
February 10, 2026	67.4	69.3	69.3	69.69	67.4	2.32M
February 09, 2026	67.74	67.63	67.63	67.77	66.6	2.61M
February 06, 2026	68.56	67.36	67.36	68.97	67.12	3.04M
February 05, 2026	68.56	67.73	67.73	69.16	67.55	2.55M
February 04, 2026	69.1	68.24	68.24	69.39	68.07	3.33M
February 03, 2026	67.84	68.54	68.54	69.46	67.84	3.14M
February 02, 2026	69.11	67.91	67.91	69.44	67.75	3.16M
January 30, 2026	68.79	69.13	69.13	69.25	68.15	3.32M
January 29, 2026	70.16	68.92	68.92	70.83	68.69	2.75M
January 28, 2026	71	69.9	69.9	71.38	69.74	3.14M
January 27, 2026	70.18	70.63	70.63	70.86	69.88	1.93M
January 26, 2026	69.59	70.33	70.33	71.07	69.59	1.59M
January 23, 2026	70.42	69.58	69.58	70.52	68.88	2.44M
January 22, 2026	71.27	70.45	70.45	71.57	70.28	1.48M
January 21, 2026	71.32	71.38	71.38	71.6	70.55	2.02M
January 20, 2026	69.53	70.79	70.79	70.84	69.28	2.58M
January 16, 2026	69.4	70.11	70.11	70.32	69.05	3.2M
January 15, 2026	69.94	69.69	69.69	71.36	69.49	2.5M
January 14, 2026	68.69	69.95	69.95	70.54	68.43	3.04M
January 13, 2026	68.75	68.4	68.4	68.92	67.6	1.74M
January 12, 2026	67.33	68.75	68.75	69.21	66.87	3.23M
January 09, 2026	67.92	67.79	67.79	69.03	67.65	2M
January 08, 2026	65.62	67.62	67.62	68.19	65.53	2.69M
January 07, 2026	67.52	65.62	65.62	67.71	65.5	1.77M
January 06, 2026	67.26	67.41	67.41	67.69	67.02	2.16M
January 05, 2026	67.91	67.05	67.05	67.98	66.16	2.45M
January 02, 2026	67.79	68.06	68.06	68.43	66.97	1.27M
December 31, 2025	67.6	67.33	67.33	67.78	67.27	1.56M
December 30, 2025	67.29	67.55	67.55	67.95	67.29	1.6M
December 29, 2025	67.13	67.2	67.2	67.91	67.1	1.64M
December 26, 2025	66.99	67.24	67.24	67.3	66.75	876,300
December 24, 2025	66.51	67.16	67.16	67.25	66.41	844,336
December 23, 2025	66	66.37	66.37	66.85	65.83	2.11M
December 22, 2025	66	66.04	66.04	66.43	64.12	4.06M
December 19, 2025	67.85	67.16	67.16	68.1	67.1	4.98M
December 18, 2025	67.34	67.98	67.98	68.18	67.29	2.31M
December 17, 2025	67.17	67.28	67.28	67.67	66.73	3.23M
December 16, 2025	68.7	67.89	67.14	68.78	67.09	2.5M
December 15, 2025	68.39	68.37	67.61	68.67	67.64	2.58M
December 12, 2025	67.81	68.11	68.11	68.35	67.66	1.77M
December 11, 2025	67.83	67.5	67.5	68.84	67.37	1.59M
December 10, 2025	67.81	67.63	67.63	67.96	67.06	2.51M
December 09, 2025	67.32	67.83	67.83	68.37	67.2	3.52M
December 08, 2025	66.9	66.7	66.7	67.52	66.3	2.67M
December 05, 2025	67.06	66.74	66.74	67.47	66.37	2.98M
December 04, 2025	65.77	67.06	67.06	67.07	65.37	3.49M
December 03, 2025	66.51	65.97	65.97	67.04	65.78	1.85M
December 02, 2025	66.89	66.31	66.31	67	66	1.84M
December 01, 2025	66.75	66.55	66.55	67.43	66.01	2.55M
November 28, 2025	66.51	67.18	67.18	67.33	66.49	823,300
November 26, 2025	66.17	66.7	66.7	66.78	65.97	1.54M
November 25, 2025	65.89	65.94	65.94	66.15	65.34	2.36M
November 24, 2025	65.5	65.68	65.68	65.84	64.8	4.04M

Eversource Energy (ES) NYSE