Get the Stockscreener App
65.89
0.75%
-0.4985
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 18, 2026, is $65.89.
- 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 $65.89 now.
- The 52-week high stock price for EES is $69.98, representing a 6.21% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for EES is $52.66, indicating a -20.09% 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 18, 2026 | $66.04 | $65.59 | $0.45 | 16,481.0 | -0.75% |
| Sep 17, 2026 | $67.11 | $66.39 | $0.7203 | 14,864.0 | +0.16% |
| Sep 16, 2026 | $66.89 | $65.82 | $1.07 | 8,731.0 | -0.41% |
| Sep 15, 2026 | $66.76 | $66.44 | $0.3185 | 8,681.0 | -0.78% |
| Sep 14, 2026 | $67.18 | $66.84 | $0.34 | 18,821.0 | +0.03% |
| Sep 11, 2026 | $67.36 | $66.89 | $0.465 | 60,271.0 | +0.83% |
| Sep 10, 2026 | $66.92 | $66.49 | $0.43 | 9,188.0 | -0.80% |
| Sep 09, 2026 | $67.44 | $66.84 | $0.595 | 7,247.0 | -0.92% |
| 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% |
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 | $65.59 | $2.83 | 269,383.0 | -2.82% |
| 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% |
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):