ES
Eversource Energ (ES)
NYSE
$64.47-$0.03 (-0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $24.3B
    Market Cap
  • -6.96%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -7.36%
    Low Price$63.28
    High Price$70.66
  • 3 Months
    -12.33%
    Low Price$63.28
    High Price$74.51
  • 1 Year
    -6.96%
    Low Price$63.28
    High Price$73.66
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
64.63
65.55
64.34
64.50
+0.30%
2,652,223
10/01/2026
64.50
64.50
63.18
64.31
+0.23%
2,296,305
09/30/2026
64.29
64.94
63.97
64.16
+0.41%
3,904,564
09/29/2026
62.79
64.06
62.75
63.90
+0.98%
2,965,493
09/28/2026
63.58
63.64
62.72
63.28
-0.61%
3,255,649
09/25/2026
63.90
63.99
63.15
63.67
-0.20%
2,867,439
09/24/2026
64.82
65.24
63.75
63.80
-1.71%
2,570,660
09/23/2026
66.03
66.10
64.72
64.91
-2.21%
2,890,787
09/22/2026
66.76
67.07
66.29
66.38
-0.76%
2,335,726
09/21/2026
66.95
67.42
66.60
66.89
-0.06%
2,519,594
09/21/2026
$0.79 Dividend
09/18/2026
67.87
67.87
66.88
66.93
-1.84%
5,761,752
09/17/2026
67.56
68.25
66.93
68.19
+1.67%
2,591,139
09/16/2026
67.05
67.33
66.50
67.07
+0.97%
2,444,638
09/15/2026
67.57
67.57
66.28
66.43
-1.64%
2,037,130
09/14/2026
68.07
68.30
67.14
67.54
-0.28%
1,846,809
09/11/2026
68.96
69.02
67.52
67.72
-0.68%
1,756,857
09/10/2026
69.83
70.03
68.14
68.19
-2.06%
2,110,437
09/09/2026
70.58
70.82
69.26
69.62
-1.47%
2,587,922
09/08/2026
70.14
71.30
70.10
70.66
+0.62%
1,883,047
09/04/2026
69.95
70.93
69.95
70.22
-0.59%
1,695,746
09/03/2026
69.96
70.77
69.69
70.64
+1.46%
1,563,501
09/02/2026
69.61
69.97
68.79
69.62
-0.09%
1,869,193
09/01/2026
69.67
69.98
69.26
69.68
+0.51%
1,563,672
08/31/2026
69.25
69.58
68.85
69.32
-0.99%
2,878,819
08/28/2026
70.55
70.86
69.60
70.02
-0.11%
1,513,538
08/27/2026
70.28
70.28
69.58
70.10
-1.05%
1,961,495
08/26/2026
70.18
71.06
70.02
70.84
+0.90%
1,687,977
08/25/2026
70.61
70.76
69.94
70.20
-0.31%
1,751,431
08/24/2026
69.72
70.47
69.31
70.42
+1.48%
1,677,453
08/21/2026
71.67
71.67
69.32
69.39
-2.69%
2,091,020
08/20/2026
70.71
71.90
70.71
71.31
+0.22%
1,933,480
08/19/2026
71.66
72.03
70.70
71.15
-0.32%
1,280,926
08/18/2026
72.11
72.16
71.30
71.38
+0.43%
1,899,356
08/17/2026
71.30
71.57
70.78
71.07
-0.62%
2,291,020
08/14/2026
70.69
71.70
70.69
71.52
+0.19%
1,721,396
08/13/2026
71.04
71.64
70.86
71.38
+0.94%
1,694,604
08/12/2026
70.33
70.91
70.08
70.72
+0.59%
1,790,399
08/11/2026
70.37
70.81
69.79
70.30
-0.06%
2,242,041
08/10/2026
70.88
71.01
70.06
70.34
-1.60%
1,986,979
08/07/2026
71.08
72.20
70.51
71.49
+0.37%
1,491,586
08/06/2026
72.17
72.31
70.69
71.22
-0.57%
2,897,166
08/05/2026
72.07
72.07
71.02
71.63
-0.32%
2,251,348
08/04/2026
70.46
72.17
69.89
71.85
+1.04%
2,686,219
08/03/2026
70.65
71.85
70.50
71.11
+0.50%
2,812,822
07/31/2026
71.16
72.02
70.50
70.76
-3.05%
5,276,679
07/30/2026
74.71
74.71
72.38
72.98
-1.23%
3,544,199
07/30/2026
$0.87 Earnings
07/29/2026
74.47
75.14
73.33
73.89
-0.84%
2,461,222
07/28/2026
74.33
75.68
74.06
74.51
+0.94%
2,562,788
07/27/2026
73.73
74.79
73.66
73.82
-0.29%
1,909,539
07/24/2026
74.15
74.68
73.77
74.04
+0.39%
1,470,771
07/23/2026
72.92
74.13
72.80
73.75
+0.21%
2,103,503
07/22/2026
72.82
73.81
72.65
73.59
+1.93%
1,602,787
07/21/2026
72.61
73.27
71.86
72.20
-1.35%
1,903,355
07/20/2026
73.81
74.61
72.92
73.19
-0.76%
1,681,307
07/17/2026
74.95
75.33
73.46
73.75
-0.56%
2,763,982
07/16/2026
72.93
74.25
72.78
74.17
+1.69%
1,308,950
07/15/2026
73.66
74.05
72.72
72.93
-1.14%
2,233,976
07/14/2026
74.53
75.12
73.57
73.77
-0.29%
1,606,006
07/13/2026
74.04
75.30
73.79
73.99
+0.05%
2,507,414
07/10/2026
73.15
74.00
73.14
73.95
+1.20%
1,452,354
07/09/2026
73.02
73.82
72.87
73.07
+0.18%
2,022,477
07/08/2026
73.79
73.89
72.84
72.94
-1.27%
1,720,365
07/07/2026
73.19
74.75
73.15
73.88
+2.08%
2,124,833
07/06/2026
73.53
73.58
71.95
72.38
-1.63%
2,369,714
07/02/2026
72.46
73.76
72.10
73.57
+3.10%
2,344,706
07/01/2026
71.55
72.27
71.06
71.36
-0.10%
2,790,880
06/30/2026
72.48
72.55
71.39
71.43
-2.03%
2,481,518
06/29/2026
72.55
72.92
72.21
72.91
+0.39%
2,932,217
06/26/2026
71.44
72.64
71.35
72.63
+1.94%
3,875,212
06/25/2026
71.07
71.89
70.66
71.24
+0.52%
1,933,777
06/24/2026
70.40
70.90
69.64
70.88
+0.96%
3,195,027
06/23/2026
69.42
70.46
69.06
70.20
+1.30%
3,541,649
06/22/2026
68.49
69.50
68.30
69.30
+0.76%
2,346,906
06/18/2026
68.86
69.36
68.11
68.78
+0.78%
6,084,217
06/17/2026
68.60
69.29
67.87
68.25
-1.06%
2,501,825
06/16/2026
68.68
69.98
68.68
68.98
+0.77%
1,996,350
06/15/2026
67.88
69.10
67.63
68.45
+0.83%
2,456,713
06/12/2026
67.04
68.02
66.55
67.89
+0.38%
3,246,261
06/11/2026
68.36
69.16
67.58
67.63
-1.08%
3,679,226
06/10/2026
69.03
69.20
67.77
68.38
-0.33%
4,045,474
06/09/2026
67.65
69.01
67.23
68.60
+1.94%
3,030,810
06/08/2026
69.62
69.80
66.97
67.30
-3.56%
2,821,433
06/05/2026
69.21
70.62
69.08
69.78
+1.03%
3,105,774
06/04/2026
67.96
69.13
67.59
69.07
+2.49%
2,642,296
06/03/2026
67.53
68.62
67.31
67.39
-0.48%
3,491,740
06/02/2026
66.10
67.92
66.10
67.71
+2.85%
2,335,436
06/01/2026
66.75
67.26
65.83
65.84
-2.43%
2,297,604
05/29/2026
68.39
68.49
67.26
67.48
-1.19%
6,117,787
05/28/2026
68.63
69.57
68.24
68.29
-0.76%
2,766,557
05/27/2026
68.67
69.36
68.40
68.81
-0.11%
2,111,813
05/26/2026
69.68
69.68
68.65
68.89
-0.43%
2,496,628
05/22/2026
69.18
69.49
68.49
69.19
+0.53%
2,578,928
05/21/2026
68.29
69.34
67.93
68.82
+0.84%
2,494,518
05/20/2026
68.44
68.68
67.96
68.25
+0.35%
1,875,163
05/19/2026
67.06
68.35
66.71
68.01
+1.07%
2,222,520
05/18/2026
66.24
67.33
66.22
67.29
+2.56%
1,986,253
05/18/2026
$0.79 Dividend
05/15/2026
66.90
66.90
65.28
65.61
-2.38%
2,490,086