59.08
price down icon0.67%   -0.40
after-market After Hours: 59.09 0.01 +0.02%
loading

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, 2025, is $59.08.
  • 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 40.94% to $59.08 now.
  • The 52-week high stock price for ES is $69.01, representing a 16.81% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for ES is $52.28, indicating a -11.51% 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:
Date High Low High - Low Volume % Change
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%
Apr 23, 2025 $59.18 $57.49 $1.69 2,170,164.0 -0.16%
Apr 22, 2025 $58.36 $56.92 $1.44 1,637,388.0 +2.96%
Apr 21, 2025 $57.32 $55.56 $1.76 2,013,037.0 -1.85%
Apr 17, 2025 $58.70 $57.36 $1.34 3,762,538.0 -1.07%
Apr 16, 2025 $59.08 $57.89 $1.19 2,097,753.0 +0.14%
Apr 15, 2025 $58.93 $57.93 $1.00 2,161,937.0 -0.85%
Apr 14, 2025 $58.72 $56.50 $2.22 2,702,573.0 +3.84%
Apr 11, 2025 $56.55 $54.70 $1.84 2,604,614.0 +1.13%
Apr 10, 2025 $56.45 $54.20 $2.25 3,404,623.0 -1.10%
Apr 09, 2025 $56.53 $52.28 $4.25 4,873,030.0 +3.80%
Apr 08, 2025 $56.56 $53.66 $2.91 2,850,671.0 -2.36%
Apr 07, 2025 $57.45 $54.92 $2.53 4,838,190.0 -4.77%
Apr 04, 2025 $62.83 $58.21 $4.62 3,531,803.0 -5.78%
Apr 03, 2025 $63.50 $61.60 $1.90 3,874,683.0 -1.13%
Apr 02, 2025 $62.82 $61.97 $0.8514 1,985,588.0 +0.87%

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 $60.02 $59.03 $0.99 2,793,643.0 +0.00%
Apr, 2025 $63.50 $52.28 $11.22 71,400,489.0 -4.88%
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%
utilities_regulated_electric ED
$112.56
price down icon 0.17%
utilities_regulated_electric XEL
$70.40
price down icon 0.42%
utilities_regulated_electric PEG
$78.66
price down icon 1.59%
utilities_regulated_electric D
$54.83
price up icon 0.83%
utilities_regulated_electric EXC
$46.60
price down icon 0.64%
utilities_regulated_electric AEP
$107.54
price down icon 0.74%
Cap:     |  Volume (24h):