Get the Stockscreener App
71.07
0.52%
0.37
Overview
News
Price History
Option Chain
Financials
Why ES Down?
Discussions
Forecast
Dividend History
Eversource Energy Stock (ES) Price History
The historical daily chart and data for Eversource Energy stock (ES), show that the latest closing stock price as of May 01, 2026, is $71.07.
- Eversource Energy all-time high stock price is $99.42, occurred on February 20, 2020.
- The lowest Eversource Energy stock price recorded was $41.92 on August 06, 2014. Since then, Eversource Energy's stock price has risen over 69.54% to $71.07 now.
- The 52-week high stock price for ES is $76.41, representing a 7.51% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for ES is $56.70, indicating a -20.22% decrease from the current share price, occurred on May 02, 2025.
- The closing price of Eversource Energy (ES) stock in the beginning of 2025 was $89.13. The stock closed the year at $83.84, a loss of over -5.94% for the year.
The table below shows more information about ES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $71.76 | $70.17 | $1.59 | 2,149,606.0 | +0.52% |
| Apr 30, 2026 | $71.10 | $68.90 | $2.20 | 4,892,695.0 | +2.88% |
| Apr 29, 2026 | $68.76 | $67.68 | $1.08 | 1,879,578.0 | +0.20% |
| Apr 28, 2026 | $69.34 | $68.42 | $0.915 | 1,617,389.0 | -0.20% |
| Apr 27, 2026 | $69.22 | $68.28 | $0.945 | 1,435,400.0 | +0.12% |
| Apr 24, 2026 | $69.20 | $68.11 | $1.09 | 1,655,760.0 | -0.19% |
| Apr 23, 2026 | $68.85 | $67.58 | $1.27 | 1,433,045.0 | +2.57% |
| Apr 22, 2026 | $68.12 | $66.82 | $1.31 | 1,454,126.0 | +0.34% |
| Apr 21, 2026 | $68.75 | $66.81 | $1.94 | 1,633,160.0 | -2.47% |
| Apr 20, 2026 | $69.55 | $68.18 | $1.37 | 1,325,825.0 | -1.07% |
| Apr 17, 2026 | $69.36 | $68.15 | $1.21 | 1,601,932.0 | +0.10% |
| Apr 16, 2026 | $69.44 | $68.42 | $1.02 | 1,290,041.0 | +0.60% |
| Apr 15, 2026 | $69.22 | $68.10 | $1.12 | 1,831,173.0 | -0.35% |
| Apr 14, 2026 | $69.15 | $68.03 | $1.12 | 1,450,987.0 | +0.48% |
| Apr 13, 2026 | $69.98 | $68.07 | $1.92 | 1,894,778.0 | -1.84% |
| Apr 10, 2026 | $70.82 | $69.74 | $1.08 | 2,226,604.0 | -0.85% |
| Apr 09, 2026 | $71.19 | $69.76 | $1.43 | 2,565,071.0 | +0.89% |
| Apr 08, 2026 | $70.36 | $68.98 | $1.38 | 2,273,021.0 | +0.66% |
| Apr 07, 2026 | $69.79 | $69.23 | $0.56 | 1,293,052.0 | +0.07% |
| Apr 06, 2026 | $70.09 | $68.99 | $1.10 | 1,300,843.0 | -0.04% |
| Apr 02, 2026 | $69.90 | $69.09 | $0.805 | 2,481,131.0 | -0.26% |
Eversource Energy Stock (ES) 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 ES 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 (ES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $71.76 | $70.17 | $1.59 | 2,149,606.0 | +0.00% |
| Apr, 2026 | $71.76 | $66.81 | $4.95 | 42,110,927.0 | +2.58% |
| Mar, 2026 | $76.21 | $66.32 | $9.89 | 60,411,952.0 | -9.09% |
| Feb, 2026 | $76.41 | $66.60 | $9.81 | 55,813,056.0 | +10.24% |
| Jan, 2026 | $71.60 | $65.50 | $6.10 | 46,902,461.0 | +2.67% |
Eversource Energy Stock (ES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $68.84 | $64.12 | $4.72 | 50,536,153.0 | +0.55% |
| Nov, 2025 | $74.91 | $63.45 | $11.46 | 60,365,748.0 | -8.98% |
| Oct, 2025 | $75.25 | $70.33 | $4.92 | 56,867,718.0 | +3.75% |
| Sep, 2025 | $71.17 | $62.45 | $8.72 | 71,589,665.0 | +11.03% |
| Aug, 2025 | $67.15 | $61.53 | $5.62 | 46,370,561.0 | -3.07% |
| Jul, 2025 | $66.83 | $63.23 | $3.60 | 42,909,527.0 | +3.90% |
| Jun, 2025 | $66.24 | $61.88 | $4.36 | 53,757,282.0 | -1.84% |
| May, 2025 | $66.16 | $56.70 | $9.45 | 56,866,151.0 | +8.96% |
| Apr, 2025 | $63.50 | $52.28 | $11.22 | 68,606,846.0 | -4.23% |
| Mar, 2025 | $63.53 | $57.87 | $5.66 | 44,542,895.0 | -1.43% |
| Feb, 2025 | $64.37 | $56.71 | $7.66 | 58,825,037.0 | +9.24% |
| Jan, 2025 | $59.59 | $54.75 | $4.84 | 59,073,427.0 | +0.44% |
Eversource Energy Stock (ES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $64.49 | $55.82 | $8.67 | 41,031,981.0 | -11.15% |
| Nov, 2024 | $66.24 | $59.88 | $6.36 | 41,688,666.0 | -2.07% |
| Oct, 2024 | $68.10 | $63.10 | $5.00 | 43,241,139.0 | -3.23% |
| Sep, 2024 | $69.01 | $65.81 | $3.20 | 35,916,977.0 | +0.77% |
| Aug, 2024 | $68.72 | $63.77 | $4.95 | 49,595,549.0 | +4.04% |
| Jul, 2024 | $66.07 | $56.27 | $9.80 | 44,864,328.0 | +14.46% |
| Jun, 2024 | $61.03 | $56.30 | $4.73 | 35,332,379.0 | -4.25% |
| May, 2024 | $63.24 | $56.06 | $7.18 | 43,853,468.0 | -2.29% |
| Apr, 2024 | $61.18 | $56.67 | $4.51 | 40,491,888.0 | +1.42% |
| Mar, 2024 | $60.78 | $56.16 | $4.62 | 53,449,166.0 | +1.82% |
| Feb, 2024 | $59.55 | $52.71 | $6.84 | 67,570,664.0 | +8.26% |
| Jan, 2024 | $64.64 | $52.09 | $12.55 | 77,233,171.0 | -12.15% |
0.90%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):