Eversource Energy (ES)
NYSE: ES
· Real-Time Price · USD
62.88
-0.65 (-1.02%)
At close: Sep 08, 2025, 3:59 PM
63.15
0.43%
Pre-market: Sep 09, 2025, 07:08 AM EDT
ES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 63.47 | 63.72 | 62.45 | 62.86 | 62.86 | -1.05% | 2,533,951 |
| Sep 5, 2025 | 63.57 | 63.77 | 62.95 | 63.53 | 63.53 | 0.17% | 1,653,359 |
| Sep 4, 2025 | 63.75 | 63.81 | 62.77 | 63.42 | 63.42 | 0.19% | 2,336,900 |
| Sep 3, 2025 | 63.24 | 63.62 | 62.98 | 63.30 | 63.30 | -0.63% | 1,944,700 |
| Sep 2, 2025 | 63.75 | 64.14 | 63.02 | 63.70 | 63.70 | -0.58% | 1,780,311 |
| Aug 29, 2025 | 64.30 | 64.75 | 63.96 | 64.07 | 64.07 | -0.36% | 1,740,724 |
| Aug 28, 2025 | 64.72 | 64.91 | 64.09 | 64.30 | 64.30 | -0.77% | 1,886,900 |
| Aug 27, 2025 | 64.56 | 64.97 | 64.19 | 64.80 | 64.80 | 1.08% | 2,512,700 |
| Aug 26, 2025 | 63.37 | 64.29 | 63.28 | 64.11 | 64.11 | 1.14% | 5,334,728 |
| Aug 25, 2025 | 63.50 | 64.22 | 61.53 | 63.39 | 63.39 | -4.72% | 6,013,500 |
| Aug 22, 2025 | 65.90 | 66.61 | 65.70 | 66.53 | 66.53 | 1.70% | 1,528,820 |
| Aug 21, 2025 | 65.64 | 65.97 | 65.30 | 65.42 | 65.42 | -0.44% | 1,456,422 |
| Aug 20, 2025 | 66.20 | 67.15 | 65.65 | 65.71 | 65.71 | 0.00% | 1,853,013 |
| Aug 19, 2025 | 64.60 | 65.73 | 64.60 | 65.71 | 65.71 | 1.81% | 1,375,949 |
| Aug 18, 2025 | 65.68 | 65.83 | 64.39 | 64.54 | 64.54 | -1.51% | 1,924,400 |
| Aug 15, 2025 | 65.76 | 65.81 | 65.20 | 65.53 | 65.53 | 0.03% | 2,314,000 |
| Aug 14, 2025 | 65.97 | 66.23 | 65.47 | 65.51 | 65.51 | -1.19% | 2,176,900 |
| Aug 13, 2025 | 65.82 | 66.31 | 65.51 | 66.30 | 66.30 | 0.73% | 1,432,315 |
| Aug 12, 2025 | 65.69 | 65.85 | 65.11 | 65.82 | 65.82 | 0.20% | 1,784,100 |
| Aug 11, 2025 | 65.44 | 65.73 | 65.13 | 65.69 | 65.69 | 1.00% | 2,163,356 |