ES - EVERSOURCE ENERGY
69.25
0.070 0.101%
Share volume: 1,650,194
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$69.18
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $69.36 | $69.36 | $69.36 | $69.36 | $68.15 | $68.15 | $69.25 | $69.25 | 1,650,194 | $1,598,768.00 |
| 04-16-2026 | $68.71 | $68.71 | $69.44 | $69.44 | $68.42 | $68.42 | $69.18 | $69.18 | 1,478,323 | $1,478,323.00 |
| 04-15-2026 | $68.59 | $68.59 | $69.22 | $69.22 | $68.10 | $68.10 | $68.77 | $68.77 | 1,919,777 | $1,919,777.00 |
| 04-14-2026 | $68.63 | $68.63 | $69.15 | $69.15 | $68.03 | $68.03 | $69.01 | $69.01 | 1,497,810 | $1,497,810.00 |
| 04-13-2026 | $69.81 | $69.81 | $69.99 | $69.99 | $68.07 | $68.07 | $68.68 | $68.68 | 1,913,683 | $1,913,683.00 |
| 04-10-2026 | $70.58 | $70.58 | $70.82 | $70.82 | $69.74 | $69.74 | $69.97 | $69.97 | 2,237,191 | $2,237,191.00 |
| 04-09-2026 | $69.76 | $69.76 | $71.20 | $71.20 | $69.76 | $69.76 | $70.57 | $70.57 | 2,614,176 | $2,614,176.00 |
| 04-08-2026 | $69.25 | $69.25 | $70.36 | $70.36 | $68.98 | $68.98 | $69.95 | $69.95 | 2,426,998 | $2,426,998.00 |
| 04-07-2026 | $69.36 | $69.36 | $69.79 | $69.79 | $69.23 | $69.23 | $69.49 | $69.49 | 1,345,065 | $1,345,065.00 |
| 04-06-2026 | $69.19 | $69.19 | $70.09 | $70.09 | $68.99 | $68.99 | $69.44 | $69.44 | 1,349,880 | $1,349,880.00 |