Eversource Energy
56.67
0.69 (1.23%)
At close: Jan 15, 2025, 11:11 AM

ES Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 55.82 56.31 55.80 55.98 0.12 0.21% 1,734,317
Jan 13, 2025 55.99 56.04 54.75 55.86 0.23 0.41% 2,317,311
Jan 10, 2025 55.96 56.78 55.60 55.63 -1.09 -1.92% 3,693,800
Jan 8, 2025 55.74 56.76 55.31 56.72 0.64 1.14% 2,177,900
Jan 7, 2025 56.56 57.19 56.01 56.08 -0.15 -0.27% 2,007,340
Jan 6, 2025 57.10 57.38 55.93 56.23 -1.08 -1.88% 1,806,000
Jan 3, 2025 57.42 57.79 57.17 57.31 -0.03 -0.05% 1,718,929
Jan 2, 2025 57.87 58.04 57.20 57.34 -0.09 -0.16% 1,840,368
Dec 31, 2024 57.40 57.75 56.92 57.43 0.13 0.23% 1,635,500
Dec 30, 2024 57.32 57.51 56.84 57.30 -0.02 -0.03% 1,742,000
Dec 27, 2024 56.98 57.80 56.77 57.32 -0.02 -0.03% 1,083,300
Dec 26, 2024 57.02 57.64 57.00 57.34 0.06 0.10% 1,354,500
Dec 24, 2024 57.01 57.33 56.82 57.28 0.10 0.17% 552,203
Dec 23, 2024 56.71 57.23 56.28 57.18 0.23 0.40% 1,911,716
Dec 20, 2024 55.90 57.14 55.82 56.95 1.05 1.88% 7,254,700
Dec 19, 2024 56.15 56.86 55.89 55.90 -0.26 -0.46% 2,855,440
Dec 18, 2024 57.53 58.05 56.13 56.16 -2.35 -4.02% 2,483,200
Dec 17, 2024 57.86 59.03 57.72 58.51 0.38 0.65% 1,852,700
Dec 16, 2024 59.43 59.64 58.01 58.13 -1.39 -2.34% 2,334,359
Dec 13, 2024 59.57 60.14 59.26 59.52 -0.27 -0.45% 1,495,100
Dec 12, 2024 59.96 60.30 59.48 59.79 -0.20 -0.33% 2,153,125
Dec 11, 2024 60.47 60.85 59.66 59.99 -0.55 -0.91% 1,987,900
Dec 10, 2024 60.37 60.92 59.04 60.54 0.29 0.48% 1,782,347
Dec 9, 2024 60.00 61.17 59.66 60.25 0.47 0.79% 2,299,356
Dec 6, 2024 61.65 61.88 59.67 59.78 -1.86 -3.02% 2,574,400
Dec 5, 2024 61.98 62.20 61.40 61.64 -0.15 -0.24% 1,674,617
Dec 4, 2024 61.32 62.77 61.07 61.79 0.48 0.78% 2,831,000
Dec 3, 2024 63.00 63.55 61.27 61.31 -2.36 -3.71% 2,208,304
Dec 2, 2024 64.49 64.49 63.37 63.67 -0.82 -1.27% 2,165,500
Nov 29, 2024 64.62 64.71 64.05 64.49 -0.10 -0.15% 912,519
Nov 27, 2024 63.74 65.21 63.56 64.59 1.01 1.59% 1,309,800
Nov 26, 2024 63.78 63.85 62.83 63.58 -0.40 -0.63% 1,420,834
Nov 25, 2024 63.77 64.07 63.37 63.98 0.60 0.95% 3,369,180
Nov 22, 2024 62.83 63.75 62.65 63.38 0.63 1.00% 1,415,930
Nov 21, 2024 61.68 62.80 61.39 62.75 1.14 1.85% 1,452,800
Nov 20, 2024 61.58 61.64 61.19 61.61 -0.06 -0.10% 2,371,600
Nov 19, 2024 61.89 61.89 61.13 61.67 -0.40 -0.64% 2,130,706
Nov 18, 2024 61.63 62.27 61.47 62.07 0.22 0.36% 1,684,000
Nov 15, 2024 61.22 62.06 61.12 61.85 0.37 0.60% 1,718,516
Nov 14, 2024 60.75 61.92 60.66 61.48 0.64 1.05% 1,729,049
Nov 13, 2024 60.95 61.04 60.14 60.84 0.27 0.45% 2,014,200
Nov 12, 2024 60.81 61.00 60.18 60.57 -0.52 -0.85% 1,699,116
Nov 11, 2024 61.11 61.53 60.83 61.09 -0.31 -0.50% 2,131,335
Nov 8, 2024 61.00 61.61 60.91 61.40 0.58 0.95% 2,412,700
Nov 7, 2024 60.79 61.76 60.58 60.82 0.12 0.20% 2,853,100
Nov 6, 2024 61.77 61.77 59.88 60.70 -1.37 -2.21% 4,184,221
Nov 5, 2024 63.01 63.33 61.04 62.07 -1.33 -2.10% 4,821,107
Nov 4, 2024 63.43 64.16 63.02 63.40 -0.27 -0.42% 2,063,700
Nov 1, 2024 65.76 66.24 63.58 63.67 -2.18 -3.31% 2,303,900
Oct 31, 2024 65.55 66.62 65.49 65.85 0.36 0.55% 3,621,816

Create Price Alert on ES

Your price alert will notify you when the stock price is above 56.67.

Add to Watchlist