Eversource EnergyESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $67.92 | $69.03 | $67.65 | $67.79 | 2.00M |
| 1/8/2026 | $65.62 | $68.19 | $65.53 | $67.62 | 2.69M |
| 1/7/2026 | $67.52 | $67.71 | $65.50 | $65.62 | 1.77M |
| 1/6/2026 | $67.26 | $67.69 | $67.02 | $67.41 | 2.16M |
| 1/5/2026 | $67.91 | $67.98 | $66.16 | $67.05 | 2.45M |
| 1/2/2026 | $67.79 | $68.43 | $66.97 | $68.06 | 1.27M |
| 12/31/2025 | $67.60 | $67.78 | $67.27 | $67.33 | 1.56M |
| 12/30/2025 | $67.29 | $67.95 | $67.29 | $67.55 | 1.60M |
| 12/29/2025 | $67.13 | $67.91 | $67.10 | $67.20 | 1.64M |
| 12/26/2025 | $66.99 | $67.30 | $66.75 | $67.24 | 876,300 |
| 12/24/2025 | $66.51 | $67.25 | $66.41 | $67.16 | 844,336 |
| 12/23/2025 | $66.00 | $66.85 | $65.83 | $66.37 | 2.11M |
| 12/22/2025 | $66.00 | $66.43 | $64.12 | $66.04 | 4.06M |
| 12/19/2025 | $67.85 | $68.10 | $67.10 | $67.16 | 4.98M |
| 12/18/2025 | $67.34 | $68.18 | $67.29 | $67.98 | 2.31M |
| 12/17/2025 | $67.17 | $67.67 | $66.73 | $67.28 | 3.23M |
| 12/16/2025 | $68.70 | $68.78 | $67.09 | $67.89 | 2.50M |
| 12/15/2025 | $68.39 | $68.67 | $67.64 | $68.37 | 2.58M |
| 12/12/2025 | $67.81 | $68.35 | $67.66 | $68.11 | 1.77M |
| 12/11/2025 | $67.83 | $68.84 | $67.37 | $67.50 | 1.59M |
| 12/10/2025 | $67.81 | $67.96 | $67.06 | $67.63 | 2.51M |
| 12/9/2025 | $67.32 | $68.37 | $67.20 | $67.83 | 3.52M |
| 12/8/2025 | $66.90 | $67.52 | $66.30 | $66.70 | 2.67M |
| 12/5/2025 | $67.06 | $67.47 | $66.37 | $66.74 | 2.98M |
| 12/4/2025 | $65.77 | $67.07 | $65.37 | $67.06 | 3.49M |
| 12/3/2025 | $66.51 | $67.04 | $65.78 | $65.97 | 1.85M |
| 12/2/2025 | $66.89 | $67.00 | $66.00 | $66.31 | 1.84M |
| 12/1/2025 | $66.75 | $67.43 | $66.01 | $66.55 | 2.55M |
| 11/28/2025 | $66.51 | $67.33 | $66.49 | $67.18 | 823,300 |
| 11/26/2025 | $66.17 | $66.78 | $65.97 | $66.70 | 1.54M |
| 11/25/2025 | $65.89 | $66.15 | $65.34 | $65.94 | 2.36M |
| 11/24/2025 | $65.50 | $65.84 | $64.80 | $65.68 | 4.04M |
| 11/21/2025 | $64.00 | $65.07 | $63.55 | $64.55 | 4.21M |
| 11/20/2025 | $65.36 | $65.88 | $63.45 | $63.55 | 5.82M |
| 11/19/2025 | $70.41 | $71.54 | $64.84 | $65.26 | 10.41M |
| 11/18/2025 | $74.34 | $74.67 | $73.96 | $74.54 | 2.71M |
| 11/17/2025 | $73.63 | $74.24 | $73.44 | $74.03 | 1.81M |
| 11/14/2025 | $73.41 | $74.25 | $73.26 | $73.30 | 2.53M |
| 11/13/2025 | $73.47 | $74.22 | $73.13 | $73.69 | 2.14M |
| 11/12/2025 | $73.48 | $73.72 | $72.82 | $73.61 | 2.05M |
| 11/11/2025 | $72.91 | $73.48 | $72.38 | $73.33 | 2.59M |
| 11/10/2025 | $72.90 | $73.05 | $71.61 | $72.51 | 2.78M |
| 11/7/2025 | $71.86 | $73.15 | $71.77 | $73.04 | 2.70M |
| 11/6/2025 | $71.76 | $73.11 | $71.15 | $71.54 | 2.72M |
| 11/5/2025 | $73.99 | $74.29 | $72.07 | $72.91 | 3.17M |
| 11/4/2025 | $74.91 | $74.91 | $73.58 | $73.82 | 3.41M |
| 11/3/2025 | $73.37 | $74.63 | $72.31 | $74.36 | 2.64M |
| 10/31/2025 | $73.51 | $74.34 | $72.74 | $73.81 | 3.10M |
| 10/30/2025 | $73.50 | $74.29 | $73.38 | $73.80 | 2.36M |
| 10/29/2025 | $74.57 | $74.72 | $73.37 | $73.81 | 1.96M |
| 10/28/2025 | $75.09 | $75.25 | $73.38 | $74.88 | 2.29M |
| 10/27/2025 | $74.17 | $74.78 | $73.73 | $74.71 | 1.68M |
| 10/24/2025 | $73.89 | $75.05 | $73.69 | $74.67 | 1.81M |
| 10/23/2025 | $73.43 | $74.02 | $73.00 | $73.89 | 2.34M |
| 10/22/2025 | $73.21 | $73.55 | $72.65 | $73.12 | 2.77M |
| 10/21/2025 | $74.14 | $74.19 | $72.91 | $73.21 | 2.54M |
| 10/20/2025 | $73.05 | $73.36 | $72.14 | $72.85 | 2.34M |
| 10/17/2025 | $71.90 | $72.57 | $71.52 | $72.56 | 2.84M |
| 10/16/2025 | $72.14 | $72.67 | $71.19 | $71.36 | 2.12M |
| 10/15/2025 | $71.10 | $72.48 | $70.71 | $72.24 | 2.09M |
| 10/14/2025 | $70.80 | $71.30 | $70.33 | $70.59 | 2.99M |
| 10/13/2025 | $71.55 | $72.08 | $70.60 | $70.97 | 2.97M |