Eversource Energy (ES) Historical Stock Data
67.06 ↑1.09 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ES is down -0.14% a day on average. There have been 18 days where Eversource Energy closed green and 12 days where ES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 65.77 | 67.06 | ↑$1.29 (1.96%) | 65.37 | 67.07 | 2.86M |
| 2025-12-03 | 66.51 | 65.97 | ↓$0.54 (-0.81%) | 65.79 | 67.04 | 1.85M |
| 2025-12-02 | 66.89 | 66.31 | ↓$0.58 (-0.87%) | 66.00 | 67.00 | 1.22M |
| 2025-12-01 | 66.75 | 66.55 | ↓$0.20 (-0.30%) | 66.01 | 67.43 | 1.59M |
| 2025-11-28 | 66.51 | 67.18 | ↑$0.67 (1.01%) | 66.49 | 67.33 | 823.09K |
| 2025-11-26 | 66.17 | 66.70 | ↑$0.53 (0.80%) | 66.00 | 66.78 | 1.01M |
| 2025-11-25 | 65.89 | 65.94 | ↑$0.05 (0.08%) | 65.34 | 66.15 | 2.36M |
| 2025-11-24 | 65.50 | 65.68 | ↑$0.18 (0.27%) | 64.80 | 65.84 | 3.98M |
| 2025-11-21 | 64.00 | 64.55 | ↑$0.55 (0.86%) | 63.55 | 65.07 | 3.14M |
| 2025-11-20 | 65.36 | 63.55 | ↓$1.81 (-2.77%) | 63.45 | 65.88 | 5.14M |
| 2025-11-19 | 70.41 | 65.26 | ↓$5.15 (-7.31%) | 64.84 | 71.54 | 10.40M |
| 2025-11-18 | 74.34 | 74.54 | ↑$0.20 (0.27%) | 73.96 | 74.66 | 1.85M |
| 2025-11-17 | 73.63 | 74.03 | ↑$0.40 (0.54%) | 73.44 | 74.24 | 1.34M |
| 2025-11-14 | 73.41 | 73.30 | ↓$0.11 (-0.15%) | 73.26 | 74.25 | 2.53M |
| 2025-11-13 | 73.47 | 73.69 | ↑$0.22 (0.30%) | 73.13 | 74.22 | 2.14M |
| 2025-11-12 | 73.48 | 73.61 | ↑$0.13 (0.18%) | 72.82 | 73.72 | 1.49M |
| 2025-11-11 | 72.91 | 73.33 | ↑$0.42 (0.58%) | 72.38 | 73.48 | 2.17M |
| 2025-11-10 | 72.90 | 72.51 | ↓$0.39 (-0.53%) | 71.61 | 73.05 | 2.23M |
| 2025-11-07 | 71.86 | 73.04 | ↑$1.18 (1.64%) | 71.77 | 73.15 | 2.19M |
| 2025-11-06 | 71.76 | 71.54 | ↓$0.22 (-0.31%) | 71.15 | 73.11 | 2.18M |
| 2025-11-05 | 73.99 | 72.91 | ↓$1.08 (-1.46%) | 72.07 | 74.29 | 2.40M |
| 2025-11-04 | 74.91 | 73.82 | ↓$1.09 (-1.46%) | 73.58 | 74.91 | 3.32M |
| 2025-11-03 | 73.37 | 74.36 | ↑$0.99 (1.35%) | 72.31 | 74.63 | 2.63M |
| 2025-10-31 | 73.51 | 73.81 | ↑$0.30 (0.41%) | 72.74 | 74.34 | 1.72M |
| 2025-10-30 | 73.50 | 73.80 | ↑$0.30 (0.41%) | 73.38 | 74.29 | 1.89M |
| 2025-10-29 | 74.57 | 73.81 | ↓$0.76 (-1.02%) | 73.40 | 74.72 | 1.94M |
| 2025-10-28 | 75.09 | 74.88 | ↓$0.21 (-0.28%) | 73.39 | 75.25 | 2.27M |
| 2025-10-27 | 74.17 | 74.71 | ↑$0.54 (0.73%) | 73.73 | 74.78 | 1.65M |
| 2025-10-24 | 73.89 | 74.67 | ↑$0.78 (1.06%) | 73.70 | 75.05 | 1.78M |
| 2025-10-23 | 73.43 | 73.89 | ↑$0.46 (0.63%) | 73.00 | 74.02 | 2.33M |
Create an account or log in to view more rows.
$ES When in doubt
zoom out. ??
$ES Buy now
$ES gonna take my L with this one
$ES come on bulls we can do it
don’t let bears win
$ES hint hint this is when you buy a few
$ES yeah we're going green today
$ES Buy now
$ES TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ES today feels different to the moon
$ES Buying again tomorrow.