Get the Stockscreener App
64.81
1.39%
-0.9136
Eversource Energy Stock (EES) Price History
The historical daily chart and data for Eversource Energy stock (EES), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $64.81.
- Eversource Energy all-time high stock price is $69.98, occurred on August 04, 2026.
- The lowest Eversource Energy stock price recorded was $19.17 on March 23, 2020. Since then, Eversource Energy's stock price has risen over 238.00% to $64.81 now.
- The 52-week high stock price for EES is $69.98, representing a 7.98% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for EES is $52.66, indicating a -18.75% 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 $53.66. The stock closed the year at $56.93, a gain of over 6.09% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $65.42 | $64.77 | $0.655 | 7,205.0 | -1.39% |
| Oct 13, 2026 | $66.05 | $65.40 | $0.65 | 16,824.0 | +0.40% |
| Oct 12, 2026 | $65.73 | $65.32 | $0.41 | 14,012.0 | -0.05% |
| Oct 09, 2026 | $65.59 | $65.33 | $0.26 | 5,328.0 | +0.08% |
| Oct 08, 2026 | $65.44 | $64.77 | $0.67 | 14,806.0 | +0.58% |
| Oct 07, 2026 | $65.33 | $64.93 | $0.3989 | 16,903.0 | -1.24% |
| Oct 06, 2026 | $66.24 | $65.65 | $0.59 | 10,569.0 | -0.30% |
| Oct 05, 2026 | $66.36 | $65.52 | $0.84 | 10,823.0 | +0.73% |
| Oct 02, 2026 | $66.02 | $65.56 | $0.4651 | 5,052.0 | +0.80% |
| Oct 01, 2026 | $65.24 | $64.28 | $0.96 | 70,958.0 | +0.77% |
| Sep 30, 2026 | $65.00 | $64.58 | $0.4201 | 5,505.0 | -0.14% |
| Sep 29, 2026 | $65.29 | $64.52 | $0.775 | 12,496.0 | -0.77% |
| Sep 28, 2026 | $65.23 | $64.81 | $0.42 | 5,803.0 | -0.67% |
| Sep 25, 2026 | $65.81 | $65.31 | $0.4959 | 12,479.0 | -0.04% |
| Sep 24, 2026 | $65.73 | $65.35 | $0.38 | 7,480.0 | +0.15% |
| Sep 23, 2026 | $66.14 | $65.54 | $0.60 | 29,927.0 | -1.12% |
| Sep 22, 2026 | $66.82 | $66.19 | $0.635 | 19,022.0 | +0.15% |
| Sep 21, 2026 | $66.25 | $66.03 | $0.225 | 9,838.0 | +0.44% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $66.36 | $64.28 | $2.08 | 172,480.0 | +0.35% |
| Sep, 2026 | $68.42 | $64.52 | $3.90 | 355,452.0 | -4.75% |
| 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% |
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):