Eversource Energy - ES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	64	64.55	64.55	65.07	63.55	4.21M
November 20, 2025	65.36	63.55	63.55	65.88	63.45	5.82M
November 19, 2025	70.41	65.26	65.26	71.54	64.84	10.41M
November 18, 2025	74.34	74.54	74.54	74.67	73.96	2.71M
November 17, 2025	73.63	74.03	74.03	74.24	73.44	1.81M
November 14, 2025	73.41	73.3	73.3	74.25	73.26	2.53M
November 13, 2025	73.47	73.69	73.69	74.22	73.13	2.14M
November 12, 2025	73.48	73.61	73.61	73.72	72.82	2.05M
November 11, 2025	72.91	73.33	73.33	73.48	72.38	2.59M
November 10, 2025	72.9	72.51	72.51	73.05	71.61	2.78M
November 07, 2025	71.86	73.04	73.04	73.15	71.77	2.7M
November 06, 2025	71.76	71.54	71.54	73.11	71.15	2.72M
November 05, 2025	73.99	72.91	72.91	74.29	72.07	3.17M
November 04, 2025	74.68	73.82	73.82	74.91	73.77	3.32M
November 03, 2025	73.37	74.36	74.36	74.63	72.31	2.64M
October 31, 2025	73.51	73.81	73.81	74.34	72.74	3.1M
October 30, 2025	73.5	73.8	73.8	74.29	73.38	2.36M
October 29, 2025	74.57	73.81	73.81	74.72	73.37	1.96M
October 28, 2025	75.09	74.88	74.88	75.25	73.38	2.29M
October 27, 2025	74.17	74.71	74.71	74.78	73.73	1.68M
October 24, 2025	73.89	74.67	74.67	75.05	73.69	1.81M
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

Eversource Energy (ES) NYSE