Skip to main content

Eversource Energy (D/B/A) Common Stock (NY:ES)

64.07 -0.23 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 64.30 64.75 63.95 64.07 1,740,725 -0.23(-0.36%)
Aug 28, 2025 64.72 64.91 64.09 64.30 1,886,811 -0.50(-0.77%)
Aug 27, 2025 64.56 64.97 64.19 64.80 2,512,684 +0.69(+1.08%)
Aug 26, 2025 63.37 64.29 63.32 64.11 5,334,654 +0.72(+1.14%)
Aug 25, 2025 63.50 64.22 61.53 63.39 6,013,492 -3.14(-4.72%)
Aug 22, 2025 65.90 66.61 65.70 66.53 1,528,821 +1.11(+1.70%)
Aug 21, 2025 65.64 65.97 65.30 65.42 1,456,421 -0.29(-0.44%)
Aug 20, 2025 66.20 67.15 65.65 65.71 1,853,004 +0.00(+0.00%)
Aug 19, 2025 64.60 65.73 64.60 65.71 1,375,950 +1.17(+1.81%)
Aug 18, 2025 65.68 65.83 64.39 64.54 1,924,378 -0.99(-1.51%)
Aug 15, 2025 65.76 65.81 65.20 65.53 2,313,963 +0.02(+0.03%)
Aug 14, 2025 65.97 66.23 65.47 65.51 2,176,865 -0.79(-1.19%)
Aug 13, 2025 65.82 66.31 65.50 66.30 1,432,264 +0.48(+0.73%)
Aug 12, 2025 65.69 65.85 65.11 65.82 1,784,092 +0.13(+0.20%)
Aug 11, 2025 65.44 65.73 65.12 65.69 2,163,356 +0.65(+1.00%)
Aug 08, 2025 65.99 66.27 64.59 65.04 2,162,692 -0.89(-1.35%)
Aug 07, 2025 65.82 66.26 65.71 65.93 1,692,800 +0.50(+0.76%)
Aug 06, 2025 66.49 66.49 65.43 65.43 1,982,687 -0.45(-0.68%)
Aug 05, 2025 66.62 67.09 65.69 65.88 1,606,883 -0.58(-0.87%)
Aug 04, 2025 65.75 66.70 65.75 66.46 2,027,823 +0.91(+1.39%)
Aug 01, 2025 66.58 66.58 65.22 65.55 2,841,174 -0.55(-0.83%)
Jul 31, 2025 65.51 66.30 65.51 66.10 4,534,264 +0.11(+0.17%)
Jul 30, 2025 66.19 66.83 65.77 65.99 1,859,259 -0.38(-0.57%)
Jul 29, 2025 65.23 66.42 65.06 66.37 1,848,850 +1.19(+1.83%)
Jul 28, 2025 66.48 66.57 64.98 65.18 1,708,826 -1.44(-2.16%)
Jul 25, 2025 66.41 66.79 66.19 66.62 1,715,913 +0.21(+0.32%)
Jul 24, 2025 66.49 66.57 66.07 66.41 1,594,286 +0.04(+0.06%)
Jul 23, 2025 66.76 66.88 66.03 66.37 1,599,706 -0.24(-0.36%)
Jul 22, 2025 65.85 66.68 65.45 66.61 1,591,799 +1.07(+1.63%)
Jul 21, 2025 65.53 65.97 65.07 65.54 1,379,188 +0.13(+0.20%)
Jul 18, 2025 64.79 65.55 64.79 65.41 3,868,797 +0.57(+0.88%)
Jul 17, 2025 64.60 65.25 64.32 64.84 2,106,425 +0.05(+0.08%)
Jul 16, 2025 64.94 65.47 64.36 64.79 1,962,696 +0.07(+0.11%)
Jul 15, 2025 65.29 65.44 64.29 64.72 1,479,670 -0.66(-1.01%)
Jul 14, 2025 65.57 66.19 65.08 65.38 2,174,236 -0.33(-0.50%)
Jul 11, 2025 65.43 66.06 65.17 65.71 1,605,848 -0.40(-0.61%)
Jul 10, 2025 64.36 66.13 64.10 66.11 1,484,607 +1.00(+1.54%)
Jul 09, 2025 64.76 65.14 63.92 65.11 1,971,973 +0.55(+0.85%)
Jul 08, 2025 63.90 64.78 63.23 64.56 2,256,560 +0.17(+0.26%)
Jul 07, 2025 64.56 64.83 64.06 64.39 1,781,357 -0.16(-0.25%)
Jul 03, 2025 64.64 65.11 64.28 64.55 1,471,270 +0.10(+0.16%)
Jul 02, 2025 64.25 64.95 63.95 64.45 1,855,896 -0.10(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.