Eversource Energy (ES) NYSE
69.47
-0.18(-0.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
69.47
-0.18(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 26, 2026 | 67 | 67.96 | 67.96 | 68.55 | 66.97 | 1.94M |
| March 25, 2026 | 68.47 | 67.04 | 67.04 | 68.95 | 66.97 | 3.49M |
| March 24, 2026 | 67 | 67.47 | 67.47 | 68.1 | 66.76 | 2.69M |
| March 23, 2026 | 67.52 | 67.65 | 67.65 | 68.33 | 66.76 | 2.9M |
| March 20, 2026 | 68.9 | 66.67 | 66.67 | 69.67 | 66.32 | 7.24M |
| March 19, 2026 | 72.74 | 69.62 | 69.62 | 73.04 | 69.43 | 4.62M |
| March 18, 2026 | 72.2 | 72.74 | 72.74 | 73.26 | 71.85 | 3.02M |
| March 17, 2026 | 73.67 | 72.44 | 72.44 | 73.88 | 72.26 | 2.28M |
| March 16, 2026 | 73.44 | 73.2 | 73.2 | 73.84 | 72.13 | 2.7M |
| March 13, 2026 | 74.27 | 73.1 | 73.1 | 74.27 | 72.91 | 2.24M |
| March 12, 2026 | 73.98 | 73.21 | 73.21 | 74.57 | 73.1 | 2M |
| March 11, 2026 | 74.01 | 73.94 | 73.94 | 74.15 | 73.2 | 1.3M |
| March 10, 2026 | 73.52 | 73.61 | 73.61 | 74.08 | 72.9 | 2.04M |
| March 09, 2026 | 74.5 | 73.85 | 73.85 | 74.97 | 72.73 | 2.59M |
| March 06, 2026 | 73.51 | 74.44 | 74.44 | 74.77 | 73.05 | 1.94M |
| March 05, 2026 | 73.79 | 73.87 | 73.87 | 74.08 | 72.99 | 2.17M |
| March 04, 2026 | 74.77 | 75.32 | 75.32 | 75.5 | 73.97 | 2.33M |
| March 03, 2026 | 73.65 | 74.73 | 74.73 | 75.26 | 72.3 | 1.4M |
| March 02, 2026 | 76.21 | 74.42 | 74.42 | 76.21 | 74.25 | 2.46M |
| February 27, 2026 | 75.17 | 76.21 | 76.21 | 76.41 | 75.02 | 3.17M |
| February 26, 2026 | 75.08 | 75.05 | 75.05 | 75.43 | 74.72 | 1.77M |
| February 25, 2026 | 74.89 | 74.91 | 74.91 | 75.09 | 73.22 | 3.19M |
| February 24, 2026 | 74.83 | 75.13 | 75.13 | 75.28 | 73.96 | 2.34M |
| February 23, 2026 | 73.37 | 74.87 | 74.87 | 74.98 | 73.37 | 2.46M |
| February 20, 2026 | 73.84 | 73.56 | 0 | 74.28 | 73.1 | 4.76M |
| February 19, 2026 | 71.71 | 73.67 | 0 | 74.15 | 71.71 | 2.64M |
| February 18, 2026 | 73.2 | 71.72 | 0 | 73.51 | 71.59 | 2.26M |
| February 17, 2026 | 75 | 73.03 | 0 | 75 | 72.25 | 4.11M |
| February 13, 2026 | 71.4 | 73.36 | 0 | 74.13 | 70.59 | 4.28M |
| February 12, 2026 | 70.3 | 70.32 | 0 | 71.56 | 70.03 | 2.81M |
| February 11, 2026 | 69.1 | 70.22 | 0 | 70.25 | 68.22 | 2.74M |
| February 10, 2026 | 67.4 | 69.3 | 0 | 69.69 | 67.4 | 2.32M |
| February 09, 2026 | 67.74 | 67.63 | 0 | 67.77 | 66.6 | 2.61M |
| February 06, 2026 | 68.56 | 67.36 | 0 | 68.97 | 67.12 | 3.04M |
| February 05, 2026 | 68.56 | 67.73 | 0 | 69.16 | 67.55 | 2.55M |
| February 04, 2026 | 69.1 | 68.24 | 0 | 69.39 | 68.07 | 3.33M |
| February 03, 2026 | 67.84 | 68.54 | 0 | 69.46 | 67.84 | 3.14M |
| February 02, 2026 | 69.11 | 67.91 | 0 | 69.44 | 67.75 | 3.16M |
| January 30, 2026 | 68.79 | 69.13 | 0 | 69.25 | 68.15 | 3.32M |
| January 29, 2026 | 70.16 | 68.92 | 0 | 70.83 | 68.69 | 2.97M |
| January 28, 2026 | 71 | 69.9 | 0 | 71.38 | 69.74 | 3.14M |
| January 27, 2026 | 70.18 | 70.63 | 0 | 70.86 | 69.88 | 1.93M |
| January 26, 2026 | 69.59 | 70.33 | 0 | 71.07 | 69.59 | 1.59M |
| January 23, 2026 | 70.42 | 69.58 | 0 | 70.52 | 68.88 | 2.44M |
| January 22, 2026 | 71.27 | 70.45 | 0 | 71.57 | 70.28 | 1.48M |
| January 21, 2026 | 71.32 | 71.38 | 0 | 71.6 | 70.55 | 2.02M |
| January 20, 2026 | 69.53 | 70.79 | 0 | 70.84 | 69.28 | 2.58M |
| January 16, 2026 | 69.4 | 70.11 | 0 | 70.32 | 69.05 | 3.2M |
| January 15, 2026 | 69.94 | 69.69 | 0 | 71.36 | 69.49 | 2.5M |
| January 14, 2026 | 68.69 | 69.95 | 0 | 70.54 | 68.43 | 3.04M |
| January 13, 2026 | 68.75 | 68.4 | 0 | 68.92 | 67.6 | 1.74M |
| January 12, 2026 | 67.33 | 68.75 | 0 | 69.21 | 66.87 | 3.23M |
| January 09, 2026 | 67.92 | 67.79 | 0 | 69.03 | 67.65 | 2M |
| January 08, 2026 | 65.62 | 67.62 | 0 | 68.19 | 65.53 | 2.69M |
| January 07, 2026 | 67.52 | 65.62 | 0 | 67.71 | 65.5 | 1.77M |