Eversource Energy (ES)
62.16
1.04 (1.70%)
At close: Mar 31, 2025, 2:23 PM
Eversource Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.86 | 61.70 | 60.28 | 61.12 | 0.82 | 1.36% | 1,586,625 |
| Mar 27, 2025 | 60.04 | 60.80 | 59.70 | 60.30 | 0.36 | 0.60% | 1,487,323 |
| Mar 26, 2025 | 59.17 | 60.15 | 59.01 | 59.94 | 0.92 | 1.56% | 2,068,303 |
| Mar 25, 2025 | 60.69 | 60.83 | 58.75 | 59.02 | -1.84 | -3.02% | 1,892,100 |
| Mar 24, 2025 | 60.70 | 61.45 | 60.68 | 60.86 | -0.07 | -0.11% | 1,641,700 |
| Mar 21, 2025 | 61.45 | 62.09 | 60.55 | 60.93 | -0.67 | -1.09% | 4,539,397 |
| Mar 20, 2025 | 61.61 | 62.05 | 61.15 | 61.60 | 0.10 | 0.16% | 1,485,100 |
| Mar 19, 2025 | 61.67 | 62.25 | 61.29 | 61.50 | -0.40 | -0.65% | 1,591,302 |
| Mar 18, 2025 | 61.21 | 61.91 | 60.99 | 61.90 | 0.40 | 0.65% | 1,671,425 |
| Mar 17, 2025 | 61.72 | 62.39 | 61.27 | 61.50 | 0.11 | 0.18% | 2,979,930 |
| Mar 14, 2025 | 59.96 | 61.69 | 59.89 | 61.39 | 1.28 | 2.13% | 1,851,900 |
| Mar 13, 2025 | 59.66 | 60.50 | 59.52 | 60.11 | 0.66 | 1.11% | 2,172,100 |
| Mar 12, 2025 | 60.00 | 60.39 | 59.22 | 59.45 | -1.09 | -1.80% | 2,084,942 |
| Mar 11, 2025 | 61.75 | 61.76 | 60.41 | 60.54 | -1.22 | -1.98% | 2,498,600 |
| Mar 10, 2025 | 61.24 | 62.89 | 61.15 | 61.76 | 0.78 | 1.28% | 3,445,732 |
| Mar 7, 2025 | 58.92 | 61.25 | 58.86 | 60.98 | 2.27 | 3.87% | 2,954,781 |
| Mar 6, 2025 | 58.79 | 58.93 | 57.87 | 58.71 | -0.08 | -0.14% | 3,200,800 |
| Mar 5, 2025 | 59.51 | 60.25 | 58.76 | 58.79 | -0.95 | -1.59% | 2,119,743 |
| Mar 4, 2025 | 62.58 | 62.70 | 59.67 | 59.74 | -3.27 | -5.19% | 3,223,706 |
| Mar 3, 2025 | 62.77 | 63.53 | 62.56 | 63.01 | 0.00 | 0.00% | 2,622,578 |
| Feb 28, 2025 | 62.92 | 63.57 | 62.32 | 63.01 | 0.60 | 0.96% | 3,890,903 |
| Feb 27, 2025 | 62.83 | 63.38 | 62.21 | 62.41 | -1.05 | -1.65% | 2,489,529 |
| Feb 26, 2025 | 63.55 | 63.96 | 63.11 | 63.46 | -0.34 | -0.53% | 2,324,023 |
| Feb 25, 2025 | 63.38 | 64.37 | 63.03 | 63.80 | 0.77 | 1.22% | 2,660,926 |
| Feb 24, 2025 | 63.53 | 63.89 | 62.54 | 63.03 | -0.34 | -0.54% | 3,177,926 |
| Feb 21, 2025 | 62.83 | 63.63 | 62.77 | 63.37 | -0.01 | -0.02% | 3,830,723 |
| Feb 20, 2025 | 62.66 | 63.58 | 62.00 | 63.38 | 0.68 | 1.08% | 3,294,100 |
| Feb 19, 2025 | 61.51 | 62.73 | 61.35 | 62.70 | 1.19 | 1.93% | 2,853,800 |
| Feb 18, 2025 | 61.64 | 61.88 | 60.06 | 61.51 | -0.03 | -0.05% | 4,230,246 |
| Feb 14, 2025 | 62.50 | 63.17 | 61.46 | 61.54 | -0.96 | -1.54% | 3,268,744 |
| Feb 13, 2025 | 59.80 | 63.47 | 59.73 | 62.50 | 2.78 | 4.66% | 5,355,100 |
| Feb 12, 2025 | 60.06 | 60.70 | 58.75 | 59.72 | -1.74 | -2.83% | 4,620,225 |
| Feb 11, 2025 | 60.20 | 61.64 | 59.76 | 61.46 | 0.97 | 1.60% | 3,212,700 |
| Feb 10, 2025 | 59.37 | 60.64 | 59.31 | 60.49 | 1.07 | 1.80% | 3,379,331 |
| Feb 7, 2025 | 58.85 | 59.67 | 58.46 | 59.42 | 0.48 | 0.81% | 2,310,900 |
| Feb 6, 2025 | 58.61 | 59.04 | 58.42 | 58.94 | 0.37 | 0.63% | 2,305,845 |
| Feb 5, 2025 | 58.59 | 59.11 | 58.22 | 58.57 | 0.54 | 0.93% | 2,379,358 |
| Feb 4, 2025 | 57.92 | 58.35 | 57.29 | 58.03 | -0.47 | -0.80% | 2,480,500 |
| Feb 3, 2025 | 57.53 | 58.67 | 56.71 | 58.50 | 0.82 | 1.42% | 3,183,531 |
| Jan 31, 2025 | 57.36 | 58.14 | 57.10 | 57.68 | 0.26 | 0.45% | 12,768,416 |
| Jan 30, 2025 | 57.98 | 58.12 | 57.03 | 57.42 | 0.14 | 0.24% | 2,693,900 |
| Jan 29, 2025 | 57.55 | 58.06 | 57.15 | 57.28 | -0.41 | -0.71% | 2,657,600 |
| Jan 28, 2025 | 59.00 | 59.59 | 57.42 | 57.69 | -0.54 | -0.93% | 3,574,100 |
| Jan 27, 2025 | 56.90 | 58.56 | 56.83 | 58.23 | 1.91 | 3.39% | 5,876,424 |
| Jan 24, 2025 | 55.94 | 56.40 | 55.77 | 56.32 | 0.09 | 0.16% | 2,938,812 |
| Jan 23, 2025 | 56.14 | 56.81 | 55.72 | 56.23 | 0.44 | 0.79% | 2,438,938 |
| Jan 22, 2025 | 57.85 | 57.95 | 55.76 | 55.79 | -2.44 | -4.19% | 1,944,400 |
| Jan 21, 2025 | 58.05 | 58.57 | 57.96 | 58.23 | 0.36 | 0.62% | 2,048,765 |
| Jan 17, 2025 | 58.04 | 58.51 | 57.69 | 57.87 | -0.25 | -0.43% | 2,137,900 |
| Jan 16, 2025 | 56.48 | 58.16 | 56.44 | 58.12 | 1.51 | 2.67% | 2,310,500 |