Get the Stockscreener App
63.46
0.63%
0.40
After Hours:
63.97
0.51
+0.80%
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 23, 2025, is $63.46.
- 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 51.38% to $63.46 now.
- The 52-week high stock price for ES is $69.01, representing a 8.75% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for ES is $52.28, indicating a -17.62% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Eversource Energy (ES) stock in the beginning of 2024 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 23, 2025 | $63.49 | $62.22 | $1.27 | 1,587,244.0 | +0.63% |
| May 22, 2025 | $63.45 | $62.30 | $1.15 | 1,949,142.0 | -1.41% |
| May 21, 2025 | $65.36 | $63.85 | $1.51 | 2,674,476.0 | -2.43% |
| May 20, 2025 | $66.16 | $63.79 | $2.37 | 3,665,712.0 | +3.18% |
| May 19, 2025 | $63.61 | $62.65 | $0.965 | 1,887,647.0 | +0.52% |
| May 16, 2025 | $63.27 | $62.01 | $1.26 | 2,129,339.0 | +1.31% |
| May 15, 2025 | $62.49 | $60.75 | $1.74 | 2,928,803.0 | +1.68% |
| May 14, 2025 | $62.45 | $60.62 | $1.83 | 2,669,889.0 | -2.48% |
| May 13, 2025 | $63.51 | $61.80 | $1.71 | 2,704,674.0 | +1.06% |
| May 12, 2025 | $63.01 | $61.79 | $1.22 | 2,201,244.0 | -1.19% |
| May 09, 2025 | $63.33 | $62.53 | $0.80 | 2,341,005.0 | +0.46% |
| May 08, 2025 | $63.38 | $62.13 | $1.24 | 2,973,063.0 | +0.76% |
| May 07, 2025 | $62.84 | $59.40 | $3.44 | 4,553,047.0 | +5.12% |
| May 06, 2025 | $59.73 | $58.92 | $0.81 | 2,433,939.0 | -0.13% |
| May 05, 2025 | $59.41 | $58.50 | $0.91 | 2,067,114.0 | +0.78% |
| May 02, 2025 | $59.50 | $56.70 | $2.80 | 3,927,326.0 | -0.42% |
| May 01, 2025 | $60.02 | $59.03 | $0.99 | 2,793,643.0 | -0.67% |
| Apr 30, 2025 | $60.02 | $58.49 | $1.53 | 5,245,883.0 | +0.10% |
| Apr 29, 2025 | $59.61 | $58.52 | $1.09 | 4,396,127.0 | +0.54% |
| Apr 28, 2025 | $59.34 | $57.79 | $1.55 | 7,427,402.0 | +2.14% |
| Apr 25, 2025 | $58.52 | $57.70 | $0.82 | 2,992,208.0 | -1.14% |
| Apr 24, 2025 | $58.92 | $57.35 | $1.57 | 2,285,794.0 | +0.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $66.16 | $56.70 | $9.45 | 47,074,551.0 | +6.69% |
| 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% |
Eversource Energy Stock (ES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.56 | $59.16 | $5.40 | 46,209,157.0 | +3.89% |
| Nov, 2023 | $60.83 | $52.03 | $8.80 | 67,146,997.0 | +10.45% |
| Oct, 2023 | $59.26 | $52.21 | $7.05 | 66,888,912.0 | -7.50% |
| Sep, 2023 | $64.84 | $57.22 | $7.62 | 50,068,614.0 | -8.88% |
| Aug, 2023 | $72.33 | $63.30 | $9.03 | 44,561,260.0 | -11.77% |
| Jul, 2023 | $74.81 | $69.70 | $5.11 | 40,809,699.0 | +1.99% |
| Jun, 2023 | $72.34 | $68.05 | $4.29 | 45,490,660.0 | +2.44% |
| May, 2023 | $78.64 | $67.79 | $10.84 | 41,827,012.0 | -10.80% |
| Apr, 2023 | $81.36 | $76.72 | $4.64 | 29,310,969.0 | -0.83% |
| Mar, 2023 | $78.48 | $72.46 | $6.02 | 49,774,680.0 | +3.85% |
| Feb, 2023 | $84.00 | $75.31 | $8.69 | 31,809,496.0 | -8.47% |
| Jan, 2023 | $86.84 | $77.39 | $9.45 | 29,658,941.0 | -1.80% |
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):