Get the Stockscreener App
65.98
1.03%
-0.69
After Hours:
65.99
0.010
+0.02%
Eversource Energy Stock (ES) Price History
The historical daily chart and data for Eversource Energy stock (ES), show that the latest closing stock price as of October 15, 2026, is $65.98.
- Eversource Energy all-time high stock price is $99.42, occurred on February 20, 2020.
- The lowest Eversource Energy stock price recorded was $41.92 on August 06, 2014. Since then, Eversource Energy's stock price has risen over 57.40% to $65.98 now.
- The 52-week high stock price for ES is $76.57, representing a 16.05% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for ES is $62.72, indicating a -4.94% decrease from the current share price, occurred on September 28, 2026.
- The closing price of Eversource Energy (ES) stock in the beginning of 2025 was $57.34. The stock closed the year at $67.33, a gain of over 17.42% for the year.
The table below shows more information about ES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $67.58 | $65.83 | $1.75 | 1,982,480.0 | -1.03% |
| Oct 14, 2026 | $66.73 | $65.00 | $1.73 | 3,164,402.0 | +1.40% |
| Oct 13, 2026 | $66.67 | $65.17 | $1.50 | 3,738,148.0 | -0.53% |
| Oct 12, 2026 | $66.40 | $65.46 | $0.94 | 1,589,879.0 | +0.56% |
| Oct 09, 2026 | $65.94 | $65.42 | $0.5175 | 2,136,944.0 | +0.06% |
| Oct 08, 2026 | $65.78 | $64.83 | $0.9511 | 3,314,380.0 | +0.69% |
| Oct 07, 2026 | $65.67 | $64.96 | $0.715 | 2,289,537.0 | -0.03% |
| Oct 06, 2026 | $65.45 | $64.52 | $0.93 | 2,812,089.0 | +0.88% |
| Oct 05, 2026 | $65.16 | $64.03 | $1.13 | 2,325,205.0 | +0.29% |
| Oct 02, 2026 | $65.55 | $64.34 | $1.21 | 2,544,522.0 | +0.30% |
| Oct 01, 2026 | $64.50 | $63.18 | $1.32 | 2,296,303.0 | +0.23% |
| Sep 30, 2026 | $64.94 | $63.97 | $0.97 | 3,904,563.0 | +0.41% |
| Sep 29, 2026 | $64.06 | $62.75 | $1.31 | 2,965,429.0 | +0.98% |
| Sep 28, 2026 | $63.64 | $62.72 | $0.92 | 3,255,649.0 | -0.61% |
| Sep 25, 2026 | $63.99 | $63.15 | $0.845 | 2,867,440.0 | -0.20% |
| Sep 24, 2026 | $65.24 | $63.75 | $1.49 | 2,470,589.0 | -1.71% |
| Sep 23, 2026 | $66.10 | $64.72 | $1.38 | 2,890,787.0 | -2.21% |
| Sep 22, 2026 | $67.06 | $66.28 | $0.78 | 2,335,727.0 | -0.76% |
| Sep 21, 2026 | $67.42 | $66.60 | $0.815 | 2,515,730.0 | -1.23% |
| Sep 18, 2026 | $68.67 | $67.67 | $1.00 | 5,757,516.0 | -1.84% |
| Sep 17, 2026 | $69.05 | $67.72 | $1.33 | 2,590,830.0 | +1.67% |
| Sep 16, 2026 | $68.12 | $67.28 | $0.84 | 2,440,646.0 | +0.97% |
| Sep 15, 2026 | $68.36 | $67.06 | $1.30 | 2,037,004.0 | -1.64% |
Eversource Energy Stock (ES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eversource Energy stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eversource Energy stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eversource Energy Stock (ES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $67.58 | $63.18 | $4.40 | 28,193,889.0 | +2.84% |
| Sep, 2026 | $72.14 | $62.72 | $9.42 | 52,545,436.0 | -8.53% |
| Aug, 2026 | $73.16 | $69.66 | $3.50 | 41,564,145.0 | -2.04% |
| Jul, 2026 | $76.57 | $71.33 | $5.24 | 46,798,462.0 | -0.93% |
| Jun, 2026 | $73.78 | $66.60 | $7.18 | 63,385,087.0 | +5.86% |
| May, 2026 | $71.76 | $66.33 | $5.43 | 50,476,795.0 | -3.44% |
| Apr, 2026 | $71.19 | $66.81 | $4.38 | 39,961,321.0 | +2.05% |
| Mar, 2026 | $76.21 | $66.32 | $9.89 | 60,411,952.0 | -9.09% |
| Feb, 2026 | $76.41 | $66.60 | $9.81 | 55,813,056.0 | +10.24% |
| Jan, 2026 | $71.60 | $65.50 | $6.10 | 46,902,461.0 | +2.67% |
Eversource Energy Stock (ES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $68.84 | $64.12 | $4.72 | 50,536,153.0 | +0.55% |
| Nov, 2025 | $74.91 | $63.45 | $11.46 | 60,365,748.0 | -8.98% |
| Oct, 2025 | $75.25 | $70.33 | $4.92 | 56,867,718.0 | +3.75% |
| Sep, 2025 | $71.17 | $62.45 | $8.72 | 71,589,665.0 | +11.03% |
| Aug, 2025 | $67.15 | $61.53 | $5.62 | 46,370,561.0 | -3.07% |
| Jul, 2025 | $66.83 | $63.23 | $3.60 | 42,909,527.0 | +3.90% |
| Jun, 2025 | $66.24 | $61.88 | $4.36 | 53,757,282.0 | -1.84% |
| May, 2025 | $66.16 | $56.70 | $9.45 | 56,866,151.0 | +8.96% |
| Apr, 2025 | $63.50 | $52.28 | $11.22 | 68,606,846.0 | -4.23% |
| Mar, 2025 | $63.53 | $57.87 | $5.66 | 44,542,895.0 | -1.43% |
| Feb, 2025 | $64.37 | $56.71 | $7.66 | 58,825,037.0 | +9.24% |
| Jan, 2025 | $59.59 | $54.75 | $4.84 | 59,073,427.0 | +0.44% |
Eversource Energy Stock (ES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.49 | $55.82 | $8.67 | 41,031,981.0 | -11.15% |
| Nov, 2024 | $66.24 | $59.88 | $6.36 | 41,688,666.0 | -2.07% |
| Oct, 2024 | $68.10 | $63.10 | $5.00 | 43,241,139.0 | -3.23% |
| Sep, 2024 | $69.01 | $65.81 | $3.20 | 35,916,977.0 | +0.77% |
| Aug, 2024 | $68.72 | $63.77 | $4.95 | 49,595,549.0 | +4.04% |
| Jul, 2024 | $66.07 | $56.27 | $9.80 | 44,864,328.0 | +14.46% |
| Jun, 2024 | $61.03 | $56.30 | $4.73 | 35,332,379.0 | -4.25% |
| May, 2024 | $63.24 | $56.06 | $7.18 | 43,853,468.0 | -2.29% |
| Apr, 2024 | $61.18 | $56.67 | $4.51 | 40,491,888.0 | +1.42% |
| Mar, 2024 | $60.78 | $56.16 | $4.62 | 53,449,166.0 | +1.82% |
| Feb, 2024 | $59.55 | $52.71 | $6.84 | 67,570,664.0 | +8.26% |
| Jan, 2024 | $64.64 | $52.09 | $12.55 | 77,233,171.0 | -12.15% |
0.72%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):