Eversource Energy (D/B/A) Common Stock (ES)

Last Price67.33

Change-0.22 (-0.33%)

NYSE · Last Trade: Jan 1st, 5:26 AM EST

Historical Prices For Eversource Energy (D/B/A) Common Stock (ES)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	67.60	67.78	67.27	67.33	1,564,125	67.33
12/30/2025	67.29	67.95	67.29	67.55	1,595,138	67.55
12/29/2025	67.13	67.91	67.09	67.20	1,644,211	67.20
12/26/2025	66.99	67.30	66.75	67.24	876,264	67.24
12/24/2025	66.51	67.25	66.41	67.16	844,337	67.16
12/23/2025	66.00	66.85	65.83	66.37	2,114,531	66.37
12/22/2025	66.00	66.43	64.12	66.04	4,055,696	66.04
12/19/2025	67.85	68.10	67.10	67.16	4,984,118	67.16
12/18/2025	67.34	68.18	67.29	67.98	2,295,081	67.98
12/17/2025	67.17	67.67	66.73	67.28	3,231,536	67.28
12/16/2025	68.70	68.78	67.09	67.89	2,496,444	67.14
12/15/2025	68.39	68.67	67.64	68.37	2,583,881	67.61
12/12/2025	67.81	68.35	67.66	68.11	1,766,510	67.35
12/11/2025	67.83	68.84	67.37	67.50	1,596,100	66.75
12/10/2025	67.81	67.95	67.06	67.63	2,504,736	66.88
12/09/2025	67.32	68.37	67.20	67.83	3,520,959	67.08
12/08/2025	66.90	67.52	66.30	66.70	2,286,393	65.96
12/05/2025	67.06	67.47	66.37	66.74	2,980,013	66.00
12/04/2025	65.77	67.07	65.37	67.06	3,493,197	66.32
12/03/2025	66.51	67.04	65.78	65.97	1,854,586	65.24
12/02/2025	66.89	67.00	66.00	66.31	1,838,484	65.57
12/01/2025	66.75	67.43	66.01	66.55	2,547,887	65.81
11/28/2025	66.51	67.33	66.49	67.18	823,280	66.43
11/26/2025	66.17	66.78	65.97	66.70	1,543,981	65.96
11/25/2025	65.89	66.15	65.34	65.94	2,356,473	65.21
11/24/2025	65.50	65.84	64.80	65.68	4,019,396	64.95
11/21/2025	64.00	65.07	63.55	64.55	4,306,114	63.83
11/20/2025	65.36	65.88	63.45	63.55	5,817,827	62.85
11/19/2025	70.41	71.54	64.84	65.26	10,402,288	64.54
11/18/2025	74.34	74.67	73.96	74.54	2,710,014	73.71
11/17/2025	73.63	74.24	73.44	74.03	1,804,928	73.21
11/14/2025	73.41	74.25	73.26	73.30	2,526,780	72.49
11/13/2025	73.47	74.22	73.13	73.69	2,142,036	72.87
11/12/2025	73.48	73.72	72.82	73.61	2,047,344	72.79
11/11/2025	72.91	73.48	72.38	73.33	2,591,680	72.52
11/10/2025	72.90	72.91	71.61	72.51	2,778,648	71.71
11/07/2025	71.86	73.14	71.77	73.04	2,701,726	72.23
11/06/2025	71.76	73.11	71.15	71.54	2,716,777	70.75
11/05/2025	73.99	74.29	72.07	72.91	3,167,832	72.10
11/04/2025	74.91	74.91	73.58	73.82	3,406,581	73.00
11/03/2025	73.37	74.63	72.31	74.36	2,638,592	73.54
10/31/2025	73.51	74.34	72.74	73.81	3,103,670	72.99
10/30/2025	73.50	74.29	73.38	73.80	2,358,876	72.98
10/29/2025	74.57	74.72	73.37	73.81	1,960,827	72.99
10/28/2025	75.09	75.25	73.38	74.88	2,287,332	74.05
10/27/2025	74.17	74.78	73.73	74.71	1,680,483	73.88
10/24/2025	73.89	75.05	73.69	74.67	1,807,268	73.84
10/23/2025	73.43	74.02	73.00	73.89	2,336,240	73.07
10/22/2025	73.21	73.55	72.65	73.12	2,771,787	72.31
10/21/2025	74.14	74.19	72.91	73.21	2,544,329	72.40
10/20/2025	73.05	73.36	72.14	72.85	2,344,437	72.04
10/17/2025	71.90	72.57	71.52	72.56	2,843,509	71.76
10/16/2025	72.14	72.67	71.19	71.36	2,116,205	70.57
10/15/2025	71.10	72.48	70.71	72.24	2,094,344	71.44
10/14/2025	70.80	71.30	70.33	70.59	2,986,806	69.81
10/13/2025	71.55	72.08	70.59	70.97	2,970,760	70.18
10/10/2025	72.74	72.82	71.92	72.35	1,459,102	71.55
10/09/2025	73.50	73.51	72.33	72.39	1,770,993	71.59
10/08/2025	73.13	74.45	72.64	73.49	2,916,496	72.67
10/07/2025	72.91	73.07	72.01	72.84	3,379,919	72.03
10/06/2025	72.82	73.17	72.50	72.70	2,719,549	71.89
10/03/2025	72.00	73.48	71.86	72.53	2,659,161	71.73
10/02/2025	71.06	71.96	71.02	71.79	2,994,253	70.99
10/01/2025	71.62	71.99	71.17	71.60	3,624,706	70.81