Get the Stockscreener App
67.67
1.10%
-0.7497
Pre-market:
67.67
0.0011
+0.00%
Eversource Energy Stock (EES) Price History
The historical daily chart and data for Eversource Energy stock (EES), show that the latest closing stock price as of September 08, 2026, is $67.67.
- Eversource Energy all-time high stock price is $69.98, occurred on August 04, 2026.
- The lowest Eversource Energy stock price recorded was $0.00 on November 13, 2025. Since then, Eversource Energy's stock price has risen over to $67.67 now.
- The 52-week high stock price for EES is $69.98, representing a 3.42% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for EES is $52.66, indicating a -22.19% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Eversource Energy (EES) stock in the beginning of 2025 was $51.94. The stock closed the year at $42.59, a loss of over -18.00% for the year.
The table below shows more information about EES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2026 | $68.20 | $67.67 | $0.5311 | 13,587.0 | -1.10% |
| Sep 04, 2026 | $68.42 | $67.83 | $0.5936 | 9,185.0 | +0.28% |
| Sep 03, 2026 | $68.31 | $67.92 | $0.385 | 9,227.0 | +0.50% |
| Sep 02, 2026 | $68.10 | $67.04 | $1.06 | 9,308.0 | +1.30% |
| Sep 01, 2026 | $67.78 | $67.00 | $0.7829 | 67,311.0 | -1.15% |
| Aug 31, 2026 | $68.23 | $67.57 | $0.6618 | 7,021.0 | -0.69% |
| Aug 28, 2026 | $68.97 | $68.26 | $0.7072 | 2,793.0 | -0.45% |
| Aug 27, 2026 | $68.65 | $68.30 | $0.355 | 8,704.0 | +0.45% |
| Aug 26, 2026 | $68.46 | $67.92 | $0.5349 | 16,306.0 | -0.06% |
| Aug 25, 2026 | $68.32 | $68.02 | $0.3034 | 7,676.0 | +0.10% |
| Aug 24, 2026 | $68.58 | $68.19 | $0.385 | 10,893.0 | -0.30% |
| Aug 21, 2026 | $68.53 | $68.04 | $0.4863 | 11,195.0 | +0.63% |
| Aug 20, 2026 | $68.18 | $67.80 | $0.3794 | 13,688.0 | -0.73% |
| Aug 19, 2026 | $69.18 | $68.51 | $0.67 | 12,338.0 | -0.09% |
| Aug 18, 2026 | $69.15 | $68.59 | $0.56 | 76,370.0 | -0.88% |
| Aug 17, 2026 | $69.32 | $69.12 | $0.20 | 4,406.0 | -0.67% |
| Aug 14, 2026 | $69.68 | $69.29 | $0.3899 | 12,680.0 | +0.37% |
| Aug 13, 2026 | $69.44 | $69.09 | $0.345 | 24,164.0 | +0.84% |
| Aug 12, 2026 | $68.94 | $68.39 | $0.555 | 22,116.0 | +0.36% |
| Aug 11, 2026 | $69.05 | $68.58 | $0.47 | 20,536.0 | +0.03% |
Eversource Energy Stock (EES) 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 EES 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 (EES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $68.42 | $67.00 | $1.42 | 122,205.0 | -0.19% |
| Aug, 2026 | $69.98 | $67.57 | $2.41 | 315,650.0 | +0.30% |
| Jul, 2026 | $68.74 | $66.21 | $2.53 | 254,988.0 | -0.28% |
| Jun, 2026 | $68.16 | $63.44 | $4.72 | 278,583.0 | +5.58% |
| May, 2026 | $64.87 | $61.94 | $2.93 | 360,928.0 | +1.15% |
| Apr, 2026 | $63.69 | $57.67 | $6.02 | 283,946.0 | +9.36% |
| Mar, 2026 | $60.42 | $55.93 | $4.49 | 501,626.0 | -2.80% |
| Feb, 2026 | $61.54 | $57.41 | $4.13 | 532,825.0 | +0.30% |
| Jan, 2026 | $61.32 | $56.49 | $4.83 | 604,109.0 | +4.58% |
Eversource Energy Stock (EES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.23 | $55.84 | $3.38 | 323,624.0 | +1.89% |
| Nov, 2025 | $56.67 | $52.66 | $4.02 | 238,696.0 | +2.55% |
| Oct, 2025 | $57.05 | $53.25 | $3.81 | 369,595.0 | -1.77% |
| Sep, 2025 | $57.34 | $55.10 | $2.24 | 486,698.0 | -0.29% |
| Aug, 2025 | $56.27 | $50.36 | $5.91 | 400,107.0 | +8.69% |
| Jul, 2025 | $53.85 | $50.71 | $3.14 | 489,579.0 | +1.16% |
| Jun, 2025 | $51.36 | $48.78 | $2.58 | 434,345.0 | +3.43% |
| May, 2025 | $51.01 | $46.59 | $4.42 | 456,739.0 | +5.71% |
| Apr, 2025 | $49.65 | $41.92 | $7.73 | 1,311,751.0 | -4.57% |
| Mar, 2025 | $52.12 | $48.06 | $4.06 | 1,049,681.0 | -6.04% |
| Feb, 2025 | $55.37 | $51.29 | $4.08 | 910,690.0 | -5.75% |
| Jan, 2025 | $56.11 | $51.88 | $4.23 | 1,146,235.0 | +2.24% |
Eversource Energy Stock (EES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.55 | $53.06 | $5.49 | 387,383.0 | -7.64% |
| Nov, 2024 | $59.34 | $52.18 | $7.16 | 392,109.0 | +11.74% |
| Oct, 2024 | $54.37 | $51.19 | $3.18 | 388,864.0 | -1.27% |
| Sep, 2024 | $53.77 | $48.60 | $5.17 | 495,384.0 | +0.42% |
| Aug, 2024 | $53.55 | $47.00 | $6.55 | 462,787.0 | -1.87% |
| Jul, 2024 | $54.22 | $46.33 | $7.89 | 815,991.0 | +13.58% |
| Jun, 2024 | $49.28 | $46.13 | $3.15 | 582,344.0 | -3.68% |
| May, 2024 | $49.79 | $46.87 | $2.92 | 690,076.0 | +4.33% |
| Apr, 2024 | $50.28 | $45.87 | $4.41 | 674,582.0 | -6.42% |
| Mar, 2024 | $50.26 | $47.38 | $2.88 | 545,735.0 | +3.04% |
| Feb, 2024 | $49.31 | $46.24 | $3.07 | 827,547.0 | +2.94% |
| Jan, 2024 | $50.13 | $45.95 | $4.19 | 2,186,484.0 | -5.16% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):