ES - EVERSOURCE ENERGY
74.73
0.310 0.415%
Share volume: 2,033,195
Last Updated: 03-03-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$74.42
0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $73.50 | $73.50 | $75.26 | $75.26 | $72.33 | $72.33 | $74.73 | $74.73 | 2,033,195 | $2,033,195.00 |
| 03-02-2026 | $76.21 | $76.21 | $76.21 | $76.21 | $74.25 | $74.25 | $74.42 | $74.42 | 2,455,092 | $2,455,092.00 |
| 02-27-2026 | $75.17 | $75.17 | $76.41 | $76.41 | $75.02 | $75.02 | $76.21 | $76.21 | 3,171,953 | $3,171,953.00 |
| 02-26-2026 | $75.08 | $75.08 | $75.43 | $75.43 | $74.72 | $74.72 | $75.05 | $75.05 | 1,770,048 | $1,770,048.00 |
| 02-25-2026 | $74.89 | $74.89 | $75.09 | $75.09 | $73.22 | $73.22 | $74.92 | $74.92 | 3,188,397 | $3,188,397.00 |
| 02-24-2026 | $74.83 | $74.83 | $75.28 | $75.28 | $73.96 | $73.96 | $75.13 | $75.13 | 2,336,804 | $2,336,804.00 |
| 02-23-2026 | $73.37 | $73.37 | $74.98 | $74.98 | $73.37 | $73.37 | $74.87 | $74.87 | 2,455,966 | $2,455,966.00 |
| 02-20-2026 | $73.84 | $73.84 | $74.28 | $74.28 | $73.10 | $73.10 | $73.56 | $73.56 | 4,759,637 | $4,759,637.00 |
| 02-19-2026 | $71.71 | $71.71 | $74.15 | $74.15 | $71.71 | $71.71 | $73.67 | $73.67 | 2,642,119 | $2,642,119.00 |
| 02-18-2026 | $73.20 | $73.20 | $73.51 | $73.51 | $71.59 | $71.59 | $71.72 | $71.72 | 2,263,831 | $2,263,831.00 |