Stockscreener 앱 받기
64.50
1.86%
-1.22
Eversource Energy 주식 (EES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $65.42 | $64.50 | $0.925 | 8,780.0 | -1.86% |
| 2026-10-13 | $66.05 | $65.40 | $0.65 | 16,824.0 | +0.40% |
| 2026-10-12 | $65.73 | $65.32 | $0.41 | 14,012.0 | -0.05% |
| 2026-10-09 | $65.59 | $65.33 | $0.26 | 5,328.0 | +0.08% |
| 2026-10-08 | $65.44 | $64.77 | $0.67 | 14,806.0 | +0.58% |
| 2026-10-07 | $65.33 | $64.93 | $0.3989 | 16,903.0 | -1.24% |
| 2026-10-06 | $66.24 | $65.65 | $0.59 | 10,569.0 | -0.30% |
| 2026-10-05 | $66.36 | $65.52 | $0.84 | 10,823.0 | +0.73% |
| 2026-10-02 | $66.02 | $65.56 | $0.4651 | 5,052.0 | +0.80% |
| 2026-10-01 | $65.24 | $64.28 | $0.96 | 70,958.0 | +0.77% |
| 2026-09-30 | $65.00 | $64.58 | $0.4201 | 5,505.0 | -0.14% |
| 2026-09-29 | $65.29 | $64.52 | $0.775 | 12,496.0 | -0.77% |
| 2026-09-28 | $65.23 | $64.81 | $0.42 | 5,803.0 | -0.67% |
| 2026-09-25 | $65.81 | $65.31 | $0.4959 | 12,479.0 | -0.04% |
| 2026-09-24 | $65.73 | $65.35 | $0.38 | 7,480.0 | +0.15% |
| 2026-09-23 | $66.14 | $65.54 | $0.60 | 29,927.0 | -1.12% |
| 2026-09-22 | $66.82 | $66.19 | $0.635 | 19,022.0 | +0.15% |
| 2026-09-21 | $66.25 | $66.03 | $0.225 | 9,838.0 | +0.44% |
| 2026-09-18 | $66.04 | $65.59 | $0.45 | 16,481.0 | -0.75% |
| 2026-09-17 | $67.11 | $66.39 | $0.7203 | 14,864.0 | +0.16% |
| 2026-09-16 | $66.89 | $65.82 | $1.07 | 8,731.0 | -0.41% |
| 2026-09-15 | $66.76 | $66.44 | $0.3185 | 8,681.0 | -0.78% |
Eversource Energy 주식 (EES) 연도별 가격 이력
이 심층 분석에서는 Eversource Energy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eversource Energy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eversource Energy 주식 (EES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $66.36 | $64.28 | $2.08 | 174,055.0 | -0.12% |
| 2026-09 | $68.42 | $64.52 | $3.90 | 355,452.0 | -4.75% |
| 2026-08 | $69.98 | $67.57 | $2.41 | 315,650.0 | +0.30% |
| 2026-07 | $68.74 | $66.21 | $2.53 | 254,988.0 | -0.28% |
| 2026-06 | $68.16 | $63.44 | $4.72 | 278,583.0 | +5.58% |
| 2026-05 | $64.87 | $61.94 | $2.93 | 360,928.0 | +1.15% |
| 2026-04 | $63.69 | $57.67 | $6.02 | 283,946.0 | +9.36% |
| 2026-03 | $60.42 | $55.93 | $4.49 | 501,626.0 | -2.80% |
| 2026-02 | $61.54 | $57.41 | $4.13 | 532,825.0 | +0.30% |
| 2026-01 | $61.32 | $56.49 | $4.83 | 604,109.0 | +4.58% |
Eversource Energy 주식 (EES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.23 | $55.84 | $3.38 | 323,624.0 | +1.89% |
| 2025-11 | $56.67 | $52.66 | $4.02 | 238,696.0 | +2.55% |
| 2025-10 | $57.05 | $53.25 | $3.81 | 369,595.0 | -1.77% |
| 2025-09 | $57.34 | $55.10 | $2.24 | 486,698.0 | -0.29% |
| 2025-08 | $56.27 | $50.36 | $5.91 | 400,107.0 | +8.69% |
| 2025-07 | $53.85 | $50.71 | $3.14 | 489,579.0 | +1.16% |
| 2025-06 | $51.36 | $48.78 | $2.58 | 434,345.0 | +3.43% |
| 2025-05 | $51.01 | $46.59 | $4.42 | 456,739.0 | +5.71% |
| 2025-04 | $49.65 | $41.92 | $7.73 | 1,311,751.0 | -4.57% |
| 2025-03 | $52.12 | $48.06 | $4.06 | 1,049,681.0 | -6.04% |
| 2025-02 | $55.37 | $51.29 | $4.08 | 910,690.0 | -5.75% |
| 2025-01 | $56.11 | $51.88 | $4.23 | 1,146,235.0 | +2.24% |
Eversource Energy 주식 (EES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.55 | $53.06 | $5.49 | 387,383.0 | -7.64% |
| 2024-11 | $59.34 | $52.18 | $7.16 | 392,109.0 | +11.74% |
| 2024-10 | $54.37 | $51.19 | $3.18 | 388,864.0 | -1.27% |
| 2024-09 | $53.77 | $48.60 | $5.17 | 495,384.0 | +0.42% |
| 2024-08 | $53.55 | $47.00 | $6.55 | 462,787.0 | -1.87% |
| 2024-07 | $54.22 | $46.33 | $7.89 | 815,991.0 | +13.58% |
| 2024-06 | $49.28 | $46.13 | $3.15 | 582,344.0 | -3.68% |
| 2024-05 | $49.79 | $46.87 | $2.92 | 690,076.0 | +4.33% |
| 2024-04 | $50.28 | $45.87 | $4.41 | 674,582.0 | -6.42% |
| 2024-03 | $50.26 | $47.38 | $2.88 | 545,735.0 | +3.04% |
| 2024-02 | $49.31 | $46.24 | $3.07 | 827,547.0 | +2.94% |
| 2024-01 | $50.13 | $45.95 | $4.19 | 2,186,484.0 | -5.16% |
0.92%
0.06%
자본화:
|
볼륨(24시간):