Eversource EnergyESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/11/2026 | $69.10 | $70.25 | $68.22 | $70.22 | 2.74M |
| 2/10/2026 | $67.40 | $69.69 | $67.40 | $69.30 | 2.32M |
| 2/9/2026 | $67.74 | $67.77 | $66.60 | $67.63 | 2.61M |
| 2/6/2026 | $68.56 | $68.97 | $67.12 | $67.36 | 3.04M |
| 2/5/2026 | $68.56 | $69.16 | $67.55 | $67.73 | 2.55M |
| 2/4/2026 | $69.10 | $69.39 | $68.07 | $68.24 | 3.33M |
| 2/3/2026 | $67.84 | $69.46 | $67.84 | $68.54 | 3.14M |
| 2/2/2026 | $69.11 | $69.44 | $67.75 | $67.91 | 3.16M |
| 1/30/2026 | $68.79 | $69.25 | $68.15 | $69.13 | 3.32M |
| 1/29/2026 | $70.16 | $70.83 | $68.69 | $68.92 | 2.97M |
| 1/28/2026 | $71.00 | $71.38 | $69.74 | $69.90 | 3.14M |
| 1/27/2026 | $70.18 | $70.86 | $69.88 | $70.63 | 1.93M |
| 1/26/2026 | $69.59 | $71.07 | $69.59 | $70.33 | 1.59M |
| 1/23/2026 | $70.42 | $70.52 | $68.88 | $69.58 | 2.44M |
| 1/22/2026 | $71.27 | $71.57 | $70.28 | $70.45 | 1.48M |
| 1/21/2026 | $71.32 | $71.60 | $70.55 | $71.38 | 2.02M |
| 1/20/2026 | $69.53 | $70.84 | $69.28 | $70.79 | 2.58M |
| 1/16/2026 | $69.40 | $70.32 | $69.05 | $70.11 | 3.20M |
| 1/15/2026 | $69.94 | $71.36 | $69.49 | $69.69 | 2.50M |
| 1/14/2026 | $68.69 | $70.54 | $68.43 | $69.95 | 3.04M |
| 1/13/2026 | $68.75 | $68.92 | $67.60 | $68.40 | 1.74M |
| 1/12/2026 | $67.33 | $69.21 | $66.87 | $68.75 | 3.23M |
| 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 |