Eversource Energy (ES)
NYSE: ES
· Real-Time Price · USD
72.52
0.73 (1.02%)
At close: Oct 03, 2025, 3:59 PM
73.09
0.79%
After-hours: Oct 03, 2025, 05:48 PM EDT
ES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.00 | 73.48 | 71.86 | 72.53 | 72.53 | 1.03% | 2,642,785 |
| Oct 2, 2025 | 71.06 | 71.96 | 71.02 | 71.79 | 71.79 | 0.27% | 2,994,300 |
| Oct 1, 2025 | 71.62 | 71.99 | 71.17 | 71.60 | 71.60 | 0.65% | 3,625,043 |
| Sep 30, 2025 | 70.52 | 71.17 | 70.06 | 71.14 | 71.14 | 0.86% | 2,599,164 |
| Sep 29, 2025 | 69.85 | 70.65 | 69.47 | 70.53 | 70.53 | 1.09% | 2,462,548 |
| Sep 26, 2025 | 68.83 | 69.97 | 68.59 | 69.77 | 69.77 | 1.85% | 3,139,238 |
| Sep 25, 2025 | 68.71 | 69.52 | 68.43 | 68.50 | 68.50 | -0.87% | 3,175,517 |
| Sep 24, 2025 | 69.44 | 69.64 | 68.88 | 69.10 | 69.10 | -0.46% | 3,835,422 |
| Sep 23, 2025 | 67.60 | 69.47 | 67.44 | 69.42 | 69.42 | 2.60% | 3,831,200 |
| Sep 22, 2025 | 66.00 | 68.61 | 65.40 | 67.66 | 67.66 | 0.99% | 6,796,760 |
| Sep 19, 2025 | 64.41 | 69.47 | 63.69 | 67.00 | 66.25 | 4.88% | 13,698,208 |
| Sep 18, 2025 | 63.00 | 64.15 | 62.89 | 63.88 | 63.16 | 0.92% | 3,176,749 |
| Sep 17, 2025 | 63.96 | 64.18 | 63.23 | 63.30 | 62.59 | -0.19% | 2,604,107 |
| Sep 16, 2025 | 65.39 | 65.45 | 63.36 | 63.42 | 62.71 | -3.21% | 2,994,706 |
| Sep 15, 2025 | 65.80 | 66.24 | 65.39 | 65.52 | 64.78 | -0.27% | 2,869,694 |
| Sep 12, 2025 | 64.79 | 65.83 | 64.60 | 65.70 | 64.96 | 1.00% | 2,169,037 |
| Sep 11, 2025 | 64.01 | 65.10 | 63.57 | 65.05 | 64.32 | 1.62% | 2,725,542 |
| Sep 10, 2025 | 64.02 | 64.24 | 63.54 | 64.01 | 63.29 | 0.20% | 3,130,300 |
| Sep 9, 2025 | 62.87 | 64.50 | 62.63 | 63.88 | 63.16 | 1.62% | 3,149,343 |
| Sep 8, 2025 | 63.47 | 63.72 | 62.45 | 62.86 | 62.15 | -1.05% | 2,591,023 |
Page 1 of 136