Eversource Energy - ES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eversource Energy (ES) NYSE