Eversource Energy - ES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	73.43	73.89	73.89	74.02	73	2.33M
October 22, 2025	73.21	73.12	73.12	73.55	72.65	2.77M
October 21, 2025	74.14	73.21	73.21	74.19	72.91	2M
October 20, 2025	73.05	72.85	72.85	73.36	72.14	2.34M
October 17, 2025	71.9	72.56	72.56	72.57	71.52	2.84M
October 16, 2025	72.14	71.36	71.36	72.67	71.19	2.12M
October 15, 2025	71.1	72.24	72.24	72.48	70.71	2.08M
October 14, 2025	70.8	70.59	70.59	71.3	70.33	2.99M
October 13, 2025	71.55	70.97	70.97	72.08	70.6	2.97M
October 10, 2025	72.74	72.35	72.35	72.82	71.92	1.46M
October 09, 2025	73.5	72.39	72.39	73.51	72.33	1.76M
October 08, 2025	73.13	73.49	73.49	74.46	72.64	2.92M
October 07, 2025	72.91	72.84	72.84	73.07	72.01	3.38M
October 06, 2025	72.82	72.7	72.7	73.17	72.5	2.72M
October 03, 2025	72	72.53	72.53	73.48	71.86	2.66M
October 02, 2025	71.06	71.79	71.79	71.96	71.02	2.99M
October 01, 2025	71.62	71.6	71.6	71.99	71.17	3.63M
September 30, 2025	70.52	71.14	71.14	71.17	70.06	2.6M
September 29, 2025	69.85	70.53	70.53	70.65	69.49	2.35M
September 26, 2025	68.83	69.77	69.77	69.97	68.59	3.14M
September 25, 2025	68.71	68.5	68.5	69.52	68.43	3.18M
September 24, 2025	69.44	69.1	69.1	69.64	68.88	3.84M
September 23, 2025	67.6	69.42	69.42	69.47	67.44	3.83M
September 22, 2025	66	67.66	67.66	68.61	65.4	6.8M
September 19, 2025	64.41	67	66.25	69.47	63.69	13.7M
September 18, 2025	63	63.88	63.16	64.15	62.89	3.18M
September 17, 2025	63.96	63.3	63.3	64.18	63.23	2.58M
September 16, 2025	65.39	63.42	63.42	65.45	63.36	2.99M
September 15, 2025	65.8	65.52	65.52	66.24	65.39	2.87M
September 12, 2025	64.79	65.7	65.7	65.83	64.6	2.17M
September 11, 2025	64.01	65.05	65.05	65.1	63.57	2.73M
September 10, 2025	64.02	64.01	64.01	64.24	63.54	3.13M
September 09, 2025	62.87	63.88	63.88	64.5	62.63	3.15M
September 08, 2025	63.47	62.86	62.86	63.72	62.45	2.59M
September 05, 2025	63.57	63.53	63.53	63.77	62.95	1.59M
September 04, 2025	63.75	63.42	63.42	63.81	62.77	2.34M
September 03, 2025	63.24	63.3	63.3	63.62	62.98	1.94M
September 02, 2025	63.75	63.7	63.7	64.14	63.02	1.78M
August 29, 2025	64.3	64.07	64.07	64.75	63.96	1.74M
August 28, 2025	64.72	64.3	64.3	64.91	64.09	1.89M
August 27, 2025	64.56	64.8	64.8	64.97	64.19	2.48M
August 26, 2025	63.37	64.11	64.11	64.29	63.28	5.33M
August 25, 2025	63.5	63.39	63.39	64.22	61.53	6.01M
August 22, 2025	65.9	66.53	66.53	66.61	65.7	1.23M
August 21, 2025	65.64	65.42	65.42	65.97	65.3	1.46M
August 20, 2025	66.2	65.71	65.71	67.15	65.65	1.85M
August 19, 2025	64.6	65.71	65.71	65.73	64.6	1.38M
August 18, 2025	65.68	64.54	64.54	65.83	64.39	1.92M
August 15, 2025	65.76	65.53	65.53	65.81	65.2	2.31M
August 14, 2025	65.97	65.51	65.51	66.23	65.47	2.18M
August 13, 2025	65.82	66.3	66.3	66.31	65.51	1.43M
August 12, 2025	65.69	65.82	65.82	65.85	65.11	1.78M
August 11, 2025	65.44	65.69	65.69	65.73	65.13	2.16M
August 08, 2025	65.99	65.04	65.04	66.27	64.59	2.16M
August 07, 2025	65.82	65.93	65.93	66.26	65.71	1.69M
August 06, 2025	66.49	65.43	65.43	66.49	65.43	1.98M
August 05, 2025	66.62	65.88	65.88	67.09	65.69	1.61M
August 04, 2025	65.75	66.46	66.46	66.7	65.75	2.03M
August 01, 2025	66.58	65.55	65.55	66.58	65.22	2.84M
July 31, 2025	65.51	66.1	66.1	66.3	65.51	4.53M

Eversource Energy (ES) NYSE