If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,673.59 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $909.73, while $1000 invested 1 year ago would be worth $908.83. This corresponds to total returns of 67.36%, -9.03%, -9.12%, respectively, with annualized returns of 5.28%, -1.87%, -9.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 75.2 | 75.39 | 75.39 | 76.57 | 74.93 | 2.47M |
| July 27, 2026 | 74.6 | 74.69 | 74.69 | 75.68 | 74.53 | 1.91M |
| July 23, 2026 | 73.78 | 74.62 | 74.62 | 75 | 73.66 | 2.1M |
| July 22, 2026 | 73.68 | 74.46 | 74.46 | 74.68 | 73.5 | 1.6M |
| July 21, 2026 | 73.46 | 73.05 | 73.05 | 74.13 | 72.71 | 1.79M |
| July 20, 2026 | 74.68 | 74.05 | 74.05 | 75.49 | 73.78 | 1.65M |
| July 17, 2026 | 75.83 | 74.62 | 74.62 | 76.22 | 74.33 | 2.76M |
| July 16, 2026 | 73.79 | 75.04 | 75.04 | 75.13 | 73.64 | 1.29M |
| July 15, 2026 | 74.53 | 73.79 | 73.79 | 74.93 | 73.58 | 2.15M |
| July 14, 2026 | 75.41 | 74.64 | 74.64 | 76 | 74.44 | 1.59M |
| July 13, 2026 | 74.91 | 74.86 | 74.86 | 76.19 | 74.66 | 2.49M |
| July 10, 2026 | 74.01 | 74.82 | 74.82 | 74.87 | 74 | 1.44M |
| July 09, 2026 | 73.88 | 73.93 | 73.93 | 74.69 | 73.73 | 2M |
| July 08, 2026 | 74.66 | 73.8 | 73.8 | 74.76 | 73.69 | 1.71M |