If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,738.8 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,080.63, while $1000 invested 1 year ago would be worth $1,150.1. This corresponds to total returns of 73.88%, 8.06%, 15.01%, respectively, with annualized returns of 5.68%, 1.56%, 15.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 68.68 | 69.26 | 69.26 | 69.91 | 68.43 | 2.46M |
| June 12, 2026 | 67.83 | 68.69 | 68.69 | 68.82 | 67.33 | 3.24M |
| June 11, 2026 | 69.16 | 68.43 | 68.43 | 69.97 | 68.38 | 3.61M |
| June 10, 2026 | 69.84 | 69.18 | 69.18 | 70.01 | 68.57 | 4.01M |
| June 09, 2026 | 68.45 | 69.41 | 69.41 | 69.82 | 68.02 | 3.03M |
| June 08, 2026 | 70.44 | 68.09 | 68.09 | 70.62 | 67.76 | 2.79M |
| June 05, 2026 | 70.02 | 70.6 | 70.6 | 71.46 | 69.9 | 3.07M |
| June 04, 2026 | 68.76 | 69.88 | 69.88 | 69.94 | 68.39 | 2.6M |
| June 03, 2026 | 68.32 | 68.18 | 68.18 | 69.43 | 68.1 | 2.48M |
| June 02, 2026 | 66.88 | 68.51 | 68.51 | 68.72 | 66.88 | 2.18M |
| June 01, 2026 | 67.54 | 66.61 | 66.61 | 68.05 | 66.6 | 2.28M |
| May 29, 2026 | 69.19 | 68.27 | 68.27 | 69.3 | 68.05 | 6.11M |
| May 28, 2026 | 69.44 | 69.09 | 69.09 | 70.39 | 69.04 | 2.77M |
| May 27, 2026 | 69.48 | 69.62 | 69.62 | 70.18 | 69.2 | 2.09M |
| May 26, 2026 | 70.5 | 69.7 | 69.7 | 70.5 | 69.46 | 1.67M |
| May 22, 2026 | 69.99 | 70 | 70 | 70.31 | 69.3 | 2.58M |
| May 21, 2026 | 69.09 | 69.63 | 69.63 | 70.16 | 68.73 | 2.49M |
| May 20, 2026 | 69.25 | 69.05 | 69.05 | 69.49 | 68.76 | 1.22M |
| May 19, 2026 | 67.85 | 68.81 | 68.81 | 69.16 | 67.49 | 2.22M |
| May 18, 2026 | 67.1 | 68.08 | 68.08 | 68.11 | 67 | 1.89M |
| May 15, 2026 | 68.49 | 67.17 | 67.17 | 68.49 | 66.83 | 2.49M |
| May 14, 2026 | 68.55 | 68.81 | 68.81 | 69 | 68.16 | 1.25M |
| May 13, 2026 | 68.12 | 68.25 | 68.25 | 68.64 | 67.73 | 1.13M |
| May 12, 2026 | 67.25 | 68.73 | 68.73 | 68.94 | 66.84 | 2.88M |
| May 11, 2026 | 67.19 | 67.24 | 67.24 | 68.1 | 67.1 | 1.83M |
| May 08, 2026 | 67.74 | 66.51 | 66.51 | 68.19 | 66.33 | 3.23M |
| May 07, 2026 | 67.69 | 67.04 | 67.04 | 67.96 | 66.47 | 3.05M |
| May 06, 2026 | 68.71 | 68.52 | 68.52 | 69.28 | 68.36 | 1.93M |
| May 05, 2026 | 69.59 | 68.9 | 68.9 | 69.94 | 68.87 | 2M |
| May 04, 2026 | 70.6 | 69.44 | 69.44 | 70.95 | 68.83 | 1.8M |
| May 01, 2026 | 70.7 | 71.07 | 71.07 | 71.76 | 70.17 | 2.15M |
| April 30, 2026 | 69.02 | 70.7 | 70.7 | 71.1 | 68.9 | 4.69M |
| April 29, 2026 | 68.05 | 68.72 | 68.72 | 68.76 | 67.68 | 1.87M |
| April 28, 2026 | 69.25 | 68.58 | 68.58 | 69.34 | 68.43 | 1.62M |
| April 27, 2026 | 68.81 | 68.72 | 68.72 | 69.22 | 68.28 | 1.44M |
| April 24, 2026 | 68.93 | 68.64 | 68.64 | 69.2 | 68.11 | 1.61M |
| April 23, 2026 | 67.59 | 68.77 | 68.77 | 68.85 | 67.58 | 1.43M |
| April 22, 2026 | 67.49 | 67.05 | 67.05 | 68.13 | 66.82 | 1.45M |
| April 21, 2026 | 68.72 | 66.82 | 66.82 | 68.75 | 66.81 | 1.63M |
| April 20, 2026 | 68.87 | 68.51 | 68.51 | 69.55 | 68.18 | 1.33M |
| April 17, 2026 | 69.36 | 69.25 | 69.25 | 69.36 | 68.15 | 1.6M |
| April 16, 2026 | 68.71 | 69.18 | 69.18 | 69.44 | 68.42 | 1.29M |
| April 15, 2026 | 68.59 | 68.77 | 68.77 | 69.22 | 68.1 | 1.83M |
| April 14, 2026 | 68.63 | 69.01 | 69.01 | 69.15 | 68.03 | 1.45M |
| April 13, 2026 | 69.81 | 68.68 | 68.68 | 69.99 | 68.07 | 1.89M |
| April 10, 2026 | 70.58 | 69.97 | 69.97 | 70.82 | 69.74 | 2.23M |
| April 09, 2026 | 69.76 | 70.57 | 70.57 | 71.19 | 69.76 | 2.57M |
| April 08, 2026 | 69.25 | 69.95 | 69.95 | 70.36 | 68.98 | 2.27M |
| April 07, 2026 | 69.36 | 69.49 | 69.49 | 69.79 | 69.23 | 1.35M |
| April 06, 2026 | 69.19 | 69.44 | 69.44 | 70.09 | 68.99 | 1.3M |
| April 02, 2026 | 69.87 | 69.47 | 69.47 | 69.9 | 69.1 | 2.48M |
| April 01, 2026 | 68.52 | 69.65 | 69.65 | 69.75 | 68 | 2.4M |
| March 31, 2026 | 68.81 | 69.28 | 69.28 | 69.32 | 68.06 | 2.94M |
| March 30, 2026 | 68.58 | 68.41 | 68.41 | 69.74 | 68.1 | 2.9M |
| March 27, 2026 | 67.58 | 67.59 | 67.59 | 68.13 | 67.05 | 2.41M |