Eversource Energy (ES) NYSE

68.64

-0.13(-0.19%)

Updated at April 24 04:00PM

Currency In USD

ES Historical Return

If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,746.56 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $950.03, while $1000 invested 1 year ago would be worth $1,241.45. This corresponds to total returns of 74.66%, -5%, 24.15%, respectively, with annualized returns of 5.73%, -1.02%, 24.15%.

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
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
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	74.53	75.5	73.97	2.33M
March 03, 2026	73.65	74.73	73.95	75.26	72.3	1.4M
March 02, 2026	76.21	74.42	73.64	76.21	74.25	2.46M
February 27, 2026	75.17	76.21	75.41	76.41	75.02	3.17M
February 26, 2026	75.08	75.05	74.27	75.43	74.72	1.77M
February 25, 2026	74.89	74.91	74.13	75.09	73.22	3.19M
February 24, 2026	74.83	75.13	74.34	75.28	73.96	2.34M
February 23, 2026	73.37	74.87	74.09	74.98	73.37	2.46M
February 20, 2026	73.84	73.56	72.79	74.28	73.1	4.76M
February 19, 2026	71.71	73.67	72.9	74.15	71.71	2.64M
February 18, 2026	73.2	71.72	70.97	73.51	71.59	2.26M
February 17, 2026	75	73.03	72.27	75	72.25	4.11M
February 13, 2026	71.4	73.36	72.59	74.13	70.59	4.28M
February 12, 2026	70.3	70.32	69.58	71.56	70.03	2.81M
February 11, 2026	69.1	70.22	69.48	70.25	68.22	2.74M
February 10, 2026	67.4	69.3	68.57	69.69	67.4	2.32M
February 09, 2026	67.74	67.63	66.92	67.77	66.6	2.61M
February 06, 2026	68.56	67.36	66.65	68.97	67.12	3.04M
February 05, 2026	68.56	67.73	67.02	69.16	67.55	2.55M
February 04, 2026	69.1	68.24	67.52	69.39	68.07	3.33M
February 03, 2026	67.84	68.54	67.82	69.46	67.84	3.14M
February 02, 2026	69.11	67.91	67.2	69.44	67.75	3.16M
January 30, 2026	68.79	69.13	68.4	69.25	68.15	3.32M
January 29, 2026	70.16	68.92	68.2	70.83	68.69	2.97M