If you invested $1000 in Eversource Energy (ES) 10 years ago, it would be worth $1,743.74 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $984.68, while $1000 invested 1 year ago would be worth $1,114.85. This corresponds to total returns of 74.37%, -1.53%, 11.49%, respectively, with annualized returns of 5.71%, -0.31%, 11.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 74.05 | 74.75 | 74.75 | 75.63 | 74.01 | 2.07M |
| July 06, 2026 | 74.4 | 73.23 | 73.23 | 74.44 | 72.8 | 2.33M |
| July 02, 2026 | 73.31 | 74.44 | 74.44 | 74.63 | 72.94 | 2.31M |
| July 01, 2026 | 72.39 | 72.2 | 72.2 | 73.12 | 71.9 | 2.7M |
| June 30, 2026 | 73.33 | 72.27 | 72.27 | 73.4 | 72.23 | 2.3M |
| June 29, 2026 | 73.4 | 73.77 | 73.77 | 73.78 | 73.06 | 2.79M |
| June 26, 2026 | 72.28 | 73.48 | 73.48 | 73.49 | 72.19 | 3.84M |
| June 25, 2026 | 71.91 | 72.08 | 72.08 | 72.74 | 71.49 | 1.9M |
| June 24, 2026 | 71.23 | 71.71 | 71.71 | 71.73 | 70.46 | 3.06M |
| June 23, 2026 | 70.24 | 71.03 | 71.03 | 71.29 | 69.87 | 3.46M |
| June 22, 2026 | 69.3 | 70.12 | 70.12 | 70.32 | 69.11 | 2.35M |
| June 18, 2026 | 69.67 | 69.59 | 69.59 | 70.18 | 68.92 | 6.05M |
| June 17, 2026 | 69.41 | 69.05 | 69.05 | 70.11 | 68.67 | 2.48M |
| June 16, 2026 | 69.49 | 69.79 | 69.79 | 70.8 | 69.49 | 1.97M |
| June 15, 2026 | 68.68 | 69.26 | 69.26 | 69.91 | 68.43 | 2.46M |
| June 12, 2026 | 67.83 | 68.69 | 68.69 | 68.82 | 67.33 | 3.24M |
| June 11, 2026 | 69.16 | 68.43 | 68.43 | 69.97 | 68.38 | 3.61M |
| June 10, 2026 | 69.84 | 69.18 | 69.18 | 70.01 | 68.57 | 4.01M |
| June 09, 2026 | 68.45 | 69.41 | 69.41 | 69.82 | 68.02 | 3.03M |
| June 08, 2026 | 70.44 | 68.09 | 68.09 | 70.62 | 67.76 | 2.79M |
| June 05, 2026 | 70.02 | 70.6 | 70.6 | 71.46 | 69.9 | 3.07M |
| June 04, 2026 | 68.76 | 69.88 | 69.88 | 69.94 | 68.39 | 2.6M |
| June 03, 2026 | 68.32 | 68.18 | 68.18 | 69.43 | 68.1 | 2.48M |
| June 02, 2026 | 66.88 | 68.51 | 68.51 | 68.72 | 66.88 | 2.18M |
| June 01, 2026 | 67.54 | 66.61 | 66.61 | 68.05 | 66.6 | 2.28M |
| May 29, 2026 | 69.19 | 68.27 | 68.27 | 69.3 | 68.05 | 6.11M |
| May 28, 2026 | 69.44 | 69.09 | 69.09 | 70.39 | 69.04 | 2.77M |
| May 27, 2026 | 69.48 | 69.62 | 69.62 | 70.18 | 69.2 | 2.09M |
| May 26, 2026 | 70.5 | 69.7 | 69.7 | 70.5 | 69.46 | 1.67M |
| May 22, 2026 | 69.99 | 70 | 70 | 70.31 | 69.3 | 2.58M |
| May 21, 2026 | 69.09 | 69.63 | 69.63 | 70.16 | 68.73 | 2.49M |
| May 20, 2026 | 69.25 | 69.05 | 69.05 | 69.49 | 68.76 | 1.22M |
| May 19, 2026 | 67.85 | 68.81 | 68.81 | 69.16 | 67.49 | 2.22M |
| May 18, 2026 | 67.1 | 68.08 | 68.08 | 68.11 | 67 | 1.89M |
| May 15, 2026 | 68.49 | 67.17 | 67.17 | 68.49 | 66.83 | 2.49M |
| 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 |