66.62
price up icon0.32%   0.21
after-market After Hours: 66.62
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 July 25, 2025, is $66.62.
  • 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 58.92% to $66.62 now.
  • The 52-week high stock price for ES is $69.01, representing a 3.59% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for ES is $52.28, indicating a -21.53% 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
Jul 25, 2025 $66.79 $66.19 $0.595 1,715,470.0 +0.32%
Jul 24, 2025 $66.57 $66.07 $0.50 1,593,942.0 +0.06%
Jul 23, 2025 $66.41 $66.04 $0.37 961,915.0 -0.36%
Jul 22, 2025 $66.68 $65.45 $1.23 1,591,236.0 +1.63%
Jul 21, 2025 $65.97 $65.07 $0.90 1,378,801.0 +0.20%
Jul 18, 2025 $65.55 $64.79 $0.76 3,747,404.0 +0.88%
Jul 17, 2025 $65.25 $64.32 $0.93 2,084,444.0 +0.08%
Jul 16, 2025 $65.47 $64.36 $1.11 1,960,833.0 +0.11%
Jul 15, 2025 $65.44 $64.29 $1.15 1,478,978.0 -1.01%
Jul 14, 2025 $66.19 $65.08 $1.11 2,174,223.0 -0.50%
Jul 11, 2025 $66.06 $65.17 $0.895 1,605,847.0 -0.61%
Jul 10, 2025 $66.13 $64.10 $2.03 1,484,596.0 +1.54%
Jul 09, 2025 $65.14 $63.92 $1.22 1,971,897.0 +0.85%
Jul 08, 2025 $64.78 $63.23 $1.55 2,251,665.0 +0.26%
Jul 07, 2025 $64.83 $64.06 $0.774 1,643,930.0 -0.25%
Jul 03, 2025 $65.11 $64.28 $0.84 1,471,270.0 +0.16%
Jul 02, 2025 $64.95 $63.95 $1.01 1,855,880.0 -0.15%
Jul 01, 2025 $65.12 $63.30 $1.82 2,135,201.0 +1.46%
Jun 30, 2025 $64.41 $61.88 $2.53 4,396,023.0 +0.41%
Jun 27, 2025 $64.25 $63.11 $1.14 2,853,990.0 +0.17%
Jun 26, 2025 $63.45 $62.48 $0.97 2,387,152.0 +1.26%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $66.79 $63.23 $3.56 34,823,002.0 +4.72%
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%

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 ETR
$88.16
price up icon 0.01%
utilities_regulated_electric XEL
$72.66
price down icon 0.16%
utilities_regulated_electric PEG
$87.58
price up icon 0.75%
utilities_regulated_electric EXC
$43.99
price up icon 0.58%
utilities_regulated_electric D
$58.75
price up icon 0.00%
utilities_regulated_electric AEP
$109.79
price up icon 0.75%
Cap:     |  Volume (24h):