Eversource Energy (ES) NYSE

Currency In USD

ES Historical Return

If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,740.83 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $944.72, while $1000 invested 1 year ago would be worth $938.31. This corresponds to total returns of 74.08%, -5.53%, -6.17%, respectively, with annualized returns of 5.7%, -1.13%, -6.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ES Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	65.43	67.84	67.84	67.87	65.42	3.25M
October 21, 2026	65.64	65.6	65.6	65.81	65.35	3.15M
October 20, 2026	64.87	65.44	65.44	65.74	64.69	3.31M
October 19, 2026	66.34	64.48	64.48	66.6	64.08	3.63M
October 16, 2026	66.22	66.85	66.85	67.01	66.06	2.39M
October 15, 2026	67.52	65.99	65.99	67.58	65.83	2.48M
October 14, 2026	65.74	66.67	66.67	66.73	65	3.16M
October 13, 2026	66.67	65.75	65.75	66.67	65.17	3.59M
October 12, 2026	65.83	66.1	66.1	66.4	65.46	1.58M
October 09, 2026	65.6	65.73	65.73	65.94	65.42	2.13M
October 08, 2026	65.26	65.69	65.69	65.78	64.83	3.26M
October 07, 2026	65.09	65.24	65.24	65.68	64.96	2.29M
October 06, 2026	65.02	65.26	65.26	65.45	64.52	2.8M
October 05, 2026	64.53	64.69	64.69	65.16	64.03	2.31M
October 02, 2026	64.63	64.5	64.5	65.55	64.34	2.43M
October 01, 2026	64.5	64.31	64.31	64.5	63.18	2.3M
September 30, 2026	64.29	64.16	64.16	64.94	63.97	3.78M
September 29, 2026	62.79	63.9	63.9	64.06	62.75	2.97M
September 28, 2026	63.58	63.28	63.28	63.64	62.72	3.1M
September 25, 2026	63.9	63.67	63.67	63.99	63.15	2.87M
September 24, 2026	64.82	63.8	63.8	65.24	63.75	2.47M
September 23, 2026	66.03	64.91	64.91	66.1	64.72	2.89M
September 22, 2026	66.76	66.38	66.38	67.07	66.29	2.16M
September 21, 2026	66.95	66.89	66.89	67.42	66.6	2.52M
September 18, 2026	68.67	67.72	67.72	68.67	67.67	5.76M
September 17, 2026	68.35	68.99	68.99	69.05	67.72	2.59M
September 16, 2026	67.84	67.86	67.86	68.13	67.29	2.28M
September 15, 2026	68.36	67.21	67.21	68.36	67.06	2.04M
September 11, 2026	69.77	68.52	68.52	69.83	68.31	1.76M
September 10, 2026	70.65	68.99	68.99	70.85	68.94	2.03M
September 09, 2026	71.41	70.44	70.44	71.65	70.07	2.59M
September 08, 2026	70.97	71.49	71.49	72.14	70.92	1.86M
September 04, 2026	70.77	71.05	71.05	71.77	70.77	1.66M
September 03, 2026	70.78	71.47	71.47	71.61	70.51	1.56M
September 02, 2026	70.43	70.44	70.44	70.79	69.6	1.84M
September 01, 2026	70.49	70.5	70.5	70.81	70.07	1.52M
August 31, 2026	70.06	70.14	70.14	70.4	69.66	2.85M
August 28, 2026	71.38	70.84	70.84	71.69	70.42	1.48M
August 27, 2026	71.11	70.92	70.92	71.11	70.4	1.96M
August 26, 2026	71.01	71.67	71.67	71.9	70.84	1.69M
August 25, 2026	71.44	71.03	71.03	71.6	70.76	1.75M
August 24, 2026	70.54	71.25	71.25	71.3	70.13	1.63M
August 21, 2026	72.51	70.21	70.21	72.51	70.14	2.09M
August 20, 2026	71.54	72.15	72.15	72.75	71.54	1.92M
August 19, 2026	72.5	71.99	71.99	72.88	71.54	1.21M
August 18, 2026	72.96	72.22	72.22	73.01	72.14	1.9M
August 17, 2026	72.14	71.91	71.91	72.41	71.61	2.21M
August 14, 2026	71.52	72.36	72.36	72.54	71.52	1.66M
August 13, 2026	71.88	72.22	72.22	72.48	71.69	1.69M
August 12, 2026	71.16	71.55	71.55	71.74	70.9	1.71M
August 11, 2026	71.2	71.13	71.13	71.64	70.61	2.24M
August 10, 2026	71.71	71.17	71.17	71.85	70.88	1.68M
August 07, 2026	71.92	72.33	72.33	73.05	71.33	1.48M
August 06, 2026	73.02	72.06	72.06	73.16	71.52	2.47M
August 05, 2026	72.92	72.47	72.47	72.92	71.86	2.23M
August 04, 2026	71.29	72.7	72.7	73.02	70.71	2.54M
August 03, 2026	71.48	71.95	71.95	72.7	71.33	2.77M
July 31, 2026	72	71.59	71.59	72.87	71.33	5.26M
July 30, 2026	75.59	73.84	73.84	75.59	73.23	3.51M
July 29, 2026	75.35	74.76	74.76	76.02	74.19	2.38M