ES
Eversource Energ (ES)
NYSE
$71.96+$0.37 (+0.52%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $26.9B
    Market Cap
  • 14.21%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -0.94%
    Low Price$71.59
    High Price$75.39
  • 3 Months
    +2.46%
    Low Price$65.73
    High Price$75.39
  • 1 Year
    +14.21%
    Low Price$60.11
    High Price$74.53
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
72.00
72.87
71.33
71.59
-3.05%
5,276,679
07/30/2026
75.59
75.59
73.23
73.84
-1.23%
3,544,199
07/30/2026
$0.87 Earnings
07/29/2026
75.35
76.02
74.19
74.76
-0.84%
2,461,222
07/28/2026
75.20
76.57
74.93
75.39
+0.94%
2,562,788
07/27/2026
74.60
75.68
74.53
74.69
-0.29%
1,909,539
07/24/2026
75.02
75.56
74.64
74.91
+0.39%
1,470,771
07/23/2026
73.78
75.00
73.66
74.62
+0.21%
2,103,503
07/22/2026
73.68
74.68
73.50
74.46
+1.93%
1,602,787
07/21/2026
73.46
74.13
72.71
73.05
-1.35%
1,903,355
07/20/2026
74.68
75.49
73.78
74.05
-0.76%
1,681,307
07/17/2026
75.83
76.22
74.33
74.62
-0.56%
2,763,982
07/16/2026
73.79
75.13
73.64
75.04
+1.69%
1,308,950
07/15/2026
74.53
74.93
73.58
73.79
-1.14%
2,233,976
07/14/2026
75.41
76.00
74.44
74.64
-0.29%
1,606,006
07/13/2026
74.91
76.19
74.66
74.86
+0.05%
2,507,414
07/10/2026
74.01
74.87
74.00
74.82
+1.20%
1,452,354
07/09/2026
73.88
74.69
73.73
73.93
+0.18%
2,022,477
07/08/2026
74.66
74.76
73.70
73.80
-1.27%
1,720,365
07/07/2026
74.05
75.63
74.01
74.75
+2.08%
2,124,833
07/06/2026
74.40
74.45
72.80
73.23
-1.63%
2,369,714
07/02/2026
73.31
74.63
72.95
74.44
+3.10%
2,344,706
07/01/2026
72.39
73.12
71.90
72.20
-0.10%
2,790,880
06/30/2026
73.33
73.40
72.23
72.27
-2.03%
2,481,518
06/29/2026
73.40
73.78
73.06
73.77
+0.39%
2,932,217
06/26/2026
72.28
73.49
72.19
73.48
+1.94%
3,875,212
06/25/2026
71.91
72.74
71.49
72.08
+0.52%
1,933,777
06/24/2026
71.23
71.73
70.46
71.71
+0.96%
3,195,027
06/23/2026
70.24
71.29
69.87
71.03
+1.30%
3,541,649
06/22/2026
69.30
70.32
69.11
70.12
+0.76%
2,346,906
06/18/2026
69.67
70.18
68.92
69.59
+0.78%
6,084,217
06/17/2026
69.41
70.11
68.67
69.05
-1.06%
2,501,825
06/16/2026
69.49
70.80
69.49
69.79
+0.77%
1,996,350
06/15/2026
68.68
69.91
68.43
69.26
+0.83%
2,456,713
06/12/2026
67.83
68.82
67.33
68.69
+0.38%
3,246,261
06/11/2026
69.16
69.97
68.38
68.43
-1.08%
3,679,226
06/10/2026
69.84
70.01
68.57
69.18
-0.33%
4,045,474
06/09/2026
68.45
69.82
68.02
69.41
+1.94%
3,030,810
06/08/2026
70.44
70.62
67.76
68.09
-3.56%
2,821,433
06/05/2026
70.02
71.46
69.90
70.60
+1.03%
3,105,774
06/04/2026
68.76
69.94
68.39
69.88
+2.49%
2,642,296
06/03/2026
68.32
69.43
68.10
68.18
-0.48%
3,491,740
06/02/2026
66.88
68.72
66.88
68.51
+2.85%
2,335,436
06/01/2026
67.54
68.05
66.60
66.61
-2.43%
2,297,604
05/29/2026
69.19
69.30
68.05
68.27
-1.19%
6,117,787
05/28/2026
69.44
70.39
69.04
69.09
-0.76%
2,766,557
05/27/2026
69.48
70.18
69.20
69.62
-0.11%
2,111,813
05/26/2026
70.50
70.50
69.46
69.70
-0.43%
2,496,628
05/22/2026
69.99
70.31
69.30
70.00
+0.53%
2,578,928
05/21/2026
69.09
70.16
68.73
69.63
+0.84%
2,494,518
05/20/2026
69.25
69.49
68.76
69.05
+0.35%
1,875,163
05/19/2026
67.85
69.16
67.49
68.81
+1.07%
2,222,520
05/18/2026
67.02
68.12
67.00
68.08
+2.56%
1,986,253
05/18/2026
$0.79 Dividend
05/15/2026
67.69
67.69
66.04
66.38
-2.38%
2,490,086
05/14/2026
67.75
68.19
67.35
68.00
+0.82%
1,681,445
05/13/2026
67.32
67.84
66.94
67.45
-0.70%
1,970,745
05/12/2026
66.46
68.14
66.06
67.92
+2.22%
2,875,547
05/11/2026
66.40
67.30
66.31
66.45
+1.10%
2,730,087
05/08/2026
66.95
67.39
65.55
65.73
-0.79%
3,620,526
05/07/2026
66.90
67.16
65.69
66.25
-2.16%
3,670,909
05/06/2026
67.90
68.47
67.56
67.72
-0.55%
1,968,712
05/06/2026
$1.73 Earnings
05/05/2026
68.77
69.12
68.06
68.09
-0.78%
2,000,364
05/04/2026
69.77
70.12
68.02
68.63
-2.29%
1,795,802
05/01/2026
69.87
70.92
69.35
70.24
+0.52%
2,150,136
04/30/2026
68.21
70.27
68.09
69.87
+2.88%
4,893,162
04/29/2026
67.25
67.95
66.89
67.91
+0.20%
1,879,605
04/28/2026
68.44
68.53
67.62
67.78
-0.20%
1,617,539
04/27/2026
68.00
68.41
67.48
67.91
+0.12%
1,436,158
04/24/2026
68.12
68.39
67.31
67.84
-0.19%
1,655,761
04/23/2026
66.80
68.04
66.79
67.96
+2.57%
1,433,188
04/22/2026
66.70
67.33
66.04
66.26
+0.34%
1,454,543
04/21/2026
67.91
67.94
66.03
66.04
-2.47%
1,636,755
04/20/2026
68.06
68.73
67.38
67.71
-1.07%
1,328,821
04/17/2026
68.55
68.55
67.35
68.44
+0.10%
1,650,194
04/16/2026
67.90
68.63
67.62
68.37
+0.60%
1,478,323
04/15/2026
67.79
68.41
67.30
67.96
-0.35%
1,919,777
04/14/2026
67.83
68.34
67.23
68.20
+0.48%
1,497,810
04/13/2026
68.99
69.16
67.27
67.87
-1.84%
1,913,684
04/10/2026
69.75
69.99
68.92
69.15
-0.85%
2,237,155
04/09/2026
68.94
70.36
68.94
69.74
+0.89%
2,614,167
04/08/2026
68.44
69.54
68.17
69.13
+0.66%
2,426,998
04/07/2026
68.55
68.97
68.42
68.68
+0.07%
1,345,065
04/06/2026
68.38
69.27
68.18
68.63
-0.04%
1,349,880
04/02/2026
69.05
69.08
68.28
68.66
-0.26%
2,522,782
04/01/2026
67.72
68.93
67.20
68.83
+0.53%
2,467,421
03/31/2026
68.00
68.51
67.26
68.47
+1.27%
3,062,670
03/30/2026
67.78
68.92
67.30
67.61
+1.21%
3,025,210
03/27/2026
66.79
67.33
66.26
66.80
-0.54%
2,458,125
03/26/2026
66.21
67.74
66.18
67.16
+1.37%
2,015,816
03/25/2026
67.67
68.14
66.18
66.25
-0.64%
3,495,751
03/24/2026
66.21
67.30
65.98
66.68
-0.27%
2,693,731
03/23/2026
66.73
67.53
65.98
66.86
+1.47%
2,904,084
03/20/2026
68.09
68.86
65.54
65.89
-4.24%
7,240,484
03/19/2026
71.89
72.18
68.62
68.80
-4.29%
4,626,125
03/18/2026
71.35
72.40
71.01
71.89
+0.41%
3,029,558
03/17/2026
72.81
73.01
71.41
71.59
-1.04%
2,279,189
03/16/2026
72.58
72.97
71.28
72.34
+0.14%
2,699,645
03/13/2026
73.40
73.40
72.06
72.24
-0.15%
2,245,026