Eversource Energy (ES)
NYSE: ES
· Real-Time Price · USD
66.53
1.11 (1.70%)
At close: Aug 22, 2025, 3:59 PM
66.30
-0.35%
After-hours: Aug 22, 2025, 07:30 PM EDT
ES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.90 | 66.61 | 65.70 | 66.53 | 66.53 | 1.70% | 1,520,179 |
| 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 |
| Aug 8, 2025 | 65.99 | 66.27 | 64.59 | 65.04 | 65.04 | -1.35% | 2,162,691 |
| Aug 7, 2025 | 65.82 | 66.26 | 65.71 | 65.93 | 65.93 | 0.76% | 1,692,800 |
| Aug 6, 2025 | 66.49 | 66.49 | 65.43 | 65.43 | 65.43 | -0.68% | 1,982,700 |
| Aug 5, 2025 | 66.62 | 67.09 | 65.69 | 65.88 | 65.88 | -0.87% | 1,606,903 |
| Aug 4, 2025 | 65.75 | 66.70 | 65.75 | 66.46 | 66.46 | 1.39% | 2,027,823 |
| Aug 1, 2025 | 66.58 | 66.58 | 65.22 | 65.55 | 65.55 | -0.83% | 2,841,200 |
| Jul 31, 2025 | 65.51 | 66.30 | 65.51 | 66.10 | 66.10 | 0.17% | 4,534,288 |
| Jul 30, 2025 | 66.19 | 66.83 | 65.77 | 65.99 | 65.99 | -0.57% | 1,859,300 |
| Jul 29, 2025 | 65.23 | 66.42 | 65.06 | 66.37 | 66.37 | 1.83% | 1,848,900 |
| Jul 28, 2025 | 66.48 | 66.57 | 64.98 | 65.18 | 65.18 | -2.16% | 1,695,123 |