Eversource Energy (ES)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.50

+0.90

(+1.42%)

At close: 04:00PM EDT

64.00

-0.50

(-0.78%)

After hours:

07:28PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	63.69	64.57	63.35	64.50	64.50	1,746,943
Jul 25, 2024	63.42	64.77	63.12	63.60	63.60	3,254,400
Jul 24, 2024	61.64	63.12	61.29	63.03	63.03	2,386,500
Jul 23, 2024	61.83	62.00	60.74	60.82	60.82	1,183,900
Jul 22, 2024	61.25	62.12	61.05	61.76	61.76	1,530,700
Jul 19, 2024	61.61	61.61	60.63	61.10	61.10	1,696,000
Jul 18, 2024	61.12	62.38	61.02	61.39	61.39	1,695,300
Jul 17, 2024	59.74	61.81	59.64	61.55	61.55	2,593,700
Jul 16, 2024	59.58	59.81	59.16	59.72	59.72	1,413,200
Jul 15, 2024	59.86	60.16	59.07	59.26	59.26	1,625,000
Jul 12, 2024	59.61	60.62	59.23	60.34	60.34	2,294,900
Jul 11, 2024	58.64	59.72	58.47	59.40	59.40	2,619,600
Jul 10, 2024	58.00	58.17	57.29	58.09	58.09	1,876,900
Jul 09, 2024	57.24	57.91	56.88	57.84	57.84	1,914,800
Jul 08, 2024	57.18	57.49	57.00	57.31	57.31	1,535,600
Jul 05, 2024	57.35	57.87	57.05	57.27	57.27	1,753,600
Jul 03, 2024	56.78	57.84	56.68	57.31	57.31	1,105,600
Jul 02, 2024	56.73	57.27	56.27	56.52	56.52	1,987,100
Jul 01, 2024	57.07	57.39	56.32	56.56	56.56	1,984,800
Jun 28, 2024	57.33	57.40	56.30	56.71	56.71	3,215,800
Jun 27, 2024	56.91	57.66	56.77	57.19	57.19	1,274,000
Jun 26, 2024	56.84	57.14	56.35	56.97	56.97	1,407,800
Jun 25, 2024	58.08	58.35	57.03	57.09	57.09	1,543,600
Jun 24, 2024	57.31	58.14	57.02	58.00	58.00	1,569,400
Jun 21, 2024	58.00	58.30	57.18	57.18	57.18	4,191,400
Jun 20, 2024	57.80	58.47	57.50	57.99	57.99	1,734,500
Jun 18, 2024	57.43	58.20	57.43	58.00	58.00	2,352,800
Jun 17, 2024	58.48	58.79	57.51	57.65	57.65	2,293,000
Jun 14, 2024	58.40	59.15	58.02	59.01	59.01	1,677,400
Jun 13, 2024	59.06	59.20	57.81	58.71	58.71	1,411,000
Jun 12, 2024	60.00	60.00	58.36	58.94	58.94	1,301,800
Jun 11, 2024	58.35	59.30	58.35	59.09	59.09	1,661,900
Jun 10, 2024	58.45	59.38	58.29	59.04	59.04	1,785,700
Jun 07, 2024	58.33	59.06	58.23	58.58	58.58	1,944,500
Jun 06, 2024	59.22	60.25	58.72	58.83	58.83	1,238,300
Jun 05, 2024	60.79	60.82	59.46	59.52	59.52	1,865,400
Jun 04, 2024	59.64	61.03	59.43	60.82	60.82	2,705,300
Jun 03, 2024	59.27	59.92	59.00	59.68	59.68	2,077,300
May 31, 2024	57.85	59.26	57.66	59.23	59.23	4,679,600
May 30, 2024	57.14	57.60	56.69	57.57	57.57	1,675,300
May 29, 2024	56.35	56.86	56.06	56.77	56.77	1,972,300
May 28, 2024	57.68	58.39	56.76	56.80	56.80	1,506,200
May 24, 2024	57.62	58.31	57.35	57.53	57.53	2,058,900
May 23, 2024	59.28	59.30	57.45	57.53	57.53	1,776,800
May 22, 2024	60.65	61.05	59.76	59.81	59.81	1,565,600
May 21, 2024	60.82	61.35	60.68	61.22	61.22	1,622,600
May 20, 2024	61.00	61.01	60.61	60.78	60.78	980,500
May 17, 2024	61.25	61.38	60.62	60.96	60.96	1,921,700
May 16, 2024	60.53	61.83	60.19	61.46	61.46	3,011,100
May 15, 2024	60.85	61.01	60.32	60.53	60.53	2,109,000
May 14, 2024	61.88	61.99	60.86	60.90	60.90	1,767,500
May 13, 2024	61.80	61.90	61.07	61.28	61.28	2,147,200
May 10, 2024	62.10	62.25	61.41	61.92	61.92	1,635,800
May 09, 2024	60.94	61.86	60.66	61.76	61.76	1,376,500
May 08, 2024	60.88	61.33	60.51	61.04	61.04	1,567,900
May 07, 2024	60.13	61.26	60.03	61.17	61.17	2,076,200
May 06, 2024	60.22	60.43	59.56	59.71	59.71	1,751,100
May 03, 2024	61.19	61.50	58.90	60.01	60.01	3,447,900
May 02, 2024	62.62	63.24	60.32	60.75	60.75	3,164,800
May 01, 2024	60.66	62.49	60.44	61.62	61.62	2,087,400
Apr 30, 2024	59.85	60.88	59.10	60.62	60.62	3,515,900
Apr 29, 2024	59.82	60.77	59.68	60.46	60.46	1,789,900
Apr 26, 2024	60.57	60.75	59.43	59.46	59.46	1,590,700
Apr 25, 2024	60.89	61.18	59.67	60.52	60.52	1,432,000
Apr 24, 2024	59.63	61.05	59.44	60.84	60.84	2,087,300
Apr 23, 2024	60.03	60.99	59.82	60.35	60.35	1,831,900
Apr 22, 2024	59.68	60.85	59.46	60.30	60.30	1,559,400
Apr 19, 2024	59.12	59.91	58.98	59.69	59.69	2,323,400
Apr 18, 2024	58.77	59.19	58.08	58.99	58.99	1,626,200
Apr 17, 2024	57.54	58.57	57.07	58.51	58.51	1,994,000
Apr 16, 2024	57.90	57.90	56.67	57.20	57.20	2,391,600
Apr 15, 2024	59.02	59.25	57.67	58.24	58.24	2,131,400
Apr 12, 2024	59.35	59.50	58.43	58.79	58.79	2,204,600
Apr 11, 2024	59.49	59.66	58.54	59.15	59.15	1,310,100
Apr 10, 2024	59.24	59.39	58.28	59.07	59.07	2,344,800
Apr 09, 2024	59.57	60.44	59.43	59.96	59.96	1,862,100
Apr 08, 2024	58.58	59.61	58.58	59.47	59.47	1,654,300
Apr 05, 2024	58.55	58.85	58.06	58.51	58.51	1,426,100
Apr 04, 2024	59.43	59.60	58.30	58.92	58.92	1,733,600
Apr 03, 2024	59.18	59.27	58.04	58.43	58.43	1,660,800
Apr 02, 2024	58.56	59.65	58.51	59.27	59.27	1,839,500
Apr 01, 2024	59.71	59.71	58.53	58.88	58.88	1,533,100
Mar 28, 2024	59.27	59.99	58.80	59.77	59.77	1,921,000
Mar 27, 2024	56.91	58.99	56.91	58.98	58.98	2,840,900
Mar 26, 2024	57.49	57.82	56.16	56.29	56.29	2,165,600
Mar 25, 2024	57.89	58.25	57.19	57.52	57.52	1,923,800
Mar 22, 2024	58.40	58.60	57.78	57.89	57.89	2,157,100
Mar 21, 2024	59.40	59.50	57.87	57.89	57.89	3,736,100
Mar 20, 2024	58.69	59.66	58.44	59.21	59.21	1,955,200
Mar 19, 2024	59.06	59.39	58.47	58.80	58.80	2,784,300
Mar 18, 2024	58.92	59.37	58.42	58.96	58.96	2,246,500
Mar 15, 2024	58.71	59.52	58.50	58.92	58.92	6,062,300
Mar 14, 2024	58.95	59.13	57.76	59.06	59.06	2,950,300
Mar 13, 2024	59.86	60.47	58.66	59.14	59.14	3,252,000
Mar 12, 2024	60.41	60.68	59.26	59.81	59.81	2,028,700
Mar 11, 2024	60.08	60.78	60.08	60.65	60.65	2,871,000
Mar 08, 2024	59.62	60.38	59.15	60.08	60.08	1,874,700
Mar 07, 2024	58.98	59.70	58.70	59.42	59.42	2,297,900
Mar 06, 2024	58.70	58.96	57.93	58.50	58.50	2,078,900
Mar 05, 2024	59.10	59.73	58.11	58.14	58.14	2,516,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,900.46+2,611.88(+2.86%)

Eversource Energy (ES)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,900.46
+2,611.88(+2.86%)