Eversource Energy (ES) NYSE

68.81

+0.56(+0.82%)

Updated at May 14 04:00PM

Currency In USD

ES Historical Return

If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,693.58 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $994.36, while $1000 invested 1 year ago would be worth $1,140.18. This corresponds to total returns of 69.36%, -0.56%, 14.02%, respectively, with annualized returns of 5.41%, -0.11%, 14.02%.

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
May 14, 2026	68.55	68.81	68.81	69	68.16	1.25M
May 13, 2026	68.12	68.25	68.25	68.64	67.73	1.13M
May 12, 2026	67.25	68.73	68.73	68.94	66.84	2.88M
May 11, 2026	67.19	67.24	67.24	68.1	67.1	1.83M
May 08, 2026	67.74	66.51	66.51	68.19	66.33	3.23M
May 07, 2026	67.69	67.04	67.04	67.96	66.47	3.05M
May 06, 2026	68.71	68.52	68.52	69.28	68.36	1.93M
May 05, 2026	69.59	68.9	68.9	69.94	68.87	2M
May 04, 2026	70.6	69.44	69.44	70.95	68.83	1.8M
May 01, 2026	70.7	71.07	71.07	71.76	70.17	2.15M
April 30, 2026	69.02	70.7	70.7	71.1	68.9	4.69M
April 29, 2026	68.05	68.72	68.72	68.76	67.68	1.87M
April 28, 2026	69.25	68.58	68.58	69.34	68.43	1.62M
April 27, 2026	68.81	68.72	68.72	69.22	68.28	1.44M
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