Eversource Energy (ES) Historical Stock Data
60.01 ↓0.74 (-1.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ES is down -0.01% a day on average. There have been 14 days where Eversource Energy closed green and 16 days where ES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 61.19 | 60.01 | ↓$1.18 (-1.93%) | 58.90 | 61.50 | 3.45M |
| 2024-05-02 | 62.62 | 60.75 | ↓$1.87 (-2.99%) | 60.32 | 63.24 | 3.16M |
| 2024-05-01 | 60.66 | 61.62 | ↑$0.96 (1.58%) | 60.44 | 62.49 | 2.09M |
| 2024-04-30 | 59.85 | 60.62 | ↑$0.77 (1.29%) | 59.10 | 60.88 | 3.52M |
| 2024-04-29 | 59.82 | 60.46 | ↑$0.64 (1.07%) | 59.68 | 60.77 | 1.79M |
| 2024-04-26 | 60.57 | 59.46 | ↓$1.11 (-1.83%) | 59.43 | 60.75 | 1.59M |
| 2024-04-25 | 60.89 | 60.52 | ↓$0.37 (-0.61%) | 59.67 | 61.18 | 1.43M |
| 2024-04-24 | 59.63 | 60.84 | ↑$1.21 (2.03%) | 59.44 | 61.05 | 2.09M |
| 2024-04-23 | 60.03 | 60.35 | ↑$0.32 (0.53%) | 59.82 | 60.99 | 1.83M |
| 2024-04-22 | 59.68 | 60.30 | ↑$0.62 (1.04%) | 59.46 | 60.85 | 1.56M |
| 2024-04-19 | 59.12 | 59.69 | ↑$0.57 (0.96%) | 58.98 | 59.91 | 2.32M |
| 2024-04-18 | 58.77 | 58.99 | ↑$0.22 (0.37%) | 58.08 | 59.19 | 1.63M |
| 2024-04-17 | 57.54 | 58.51 | ↑$0.97 (1.69%) | 57.07 | 58.57 | 1.99M |
| 2024-04-16 | 57.90 | 57.20 | ↓$0.70 (-1.21%) | 56.67 | 57.90 | 2.39M |
| 2024-04-15 | 59.02 | 58.24 | ↓$0.78 (-1.32%) | 57.67 | 59.25 | 2.13M |
| 2024-04-12 | 59.35 | 58.79 | ↓$0.56 (-0.94%) | 58.43 | 59.50 | 2.20M |
| 2024-04-11 | 59.49 | 59.15 | ↓$0.34 (-0.57%) | 58.54 | 59.66 | 1.31M |
| 2024-04-10 | 59.24 | 59.07 | ↓$0.17 (-0.29%) | 58.28 | 59.39 | 2.34M |
| 2024-04-09 | 59.57 | 59.96 | ↑$0.39 (0.65%) | 59.43 | 60.44 | 1.86M |
| 2024-04-08 | 58.58 | 59.47 | ↑$0.89 (1.52%) | 58.58 | 59.61 | 1.65M |
| 2024-04-05 | 58.55 | 58.51 | ↓$0.04 (-0.07%) | 58.06 | 58.85 | 1.43M |
| 2024-04-04 | 59.43 | 58.92 | ↓$0.51 (-0.86%) | 58.30 | 59.60 | 1.73M |
| 2024-04-03 | 59.18 | 58.43 | ↓$0.75 (-1.27%) | 58.04 | 59.27 | 1.66M |
| 2024-04-02 | 58.56 | 59.27 | ↑$0.71 (1.21%) | 58.51 | 59.65 | 1.84M |
| 2024-04-01 | 59.71 | 58.88 | ↓$0.83 (-1.39%) | 58.53 | 59.71 | 1.53M |
| 2024-03-28 | 59.27 | 59.77 | ↑$0.50 (0.84%) | 58.80 | 59.99 | 1.92M |
| 2024-03-27 | 56.91 | 58.98 | ↑$2.07 (3.64%) | 56.91 | 58.99 | 2.84M |
| 2024-03-26 | 57.49 | 56.29 | ↓$1.20 (-2.09%) | 56.16 | 57.82 | 2.17M |
| 2024-03-25 | 57.89 | 57.52 | ↓$0.37 (-0.64%) | 57.19 | 58.25 | 1.92M |
| 2024-03-22 | 58.40 | 57.89 | ↓$0.51 (-0.87%) | 57.78 | 58.60 | 2.16M |
Create an account or log in to view more rows.
$ES almost time for the running
$ES to the moon!!! lfG
$ES Sleep well my bulls
sleep well
$ES happy weekend!
$ES Futes looking great
$ES shaking weak hands that’s all
$ES hmm...
$ES buy SHARES
$ES this sell-off is meh.
$ES due for a spike!