Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	62.74	63.01	61.79	62.25	62.25	-1.19%	2,200,406
May 9, 2025	62.93	63.33	62.53	63.00	63.00	0.46%	2,341,102
May 8, 2025	62.51	63.38	62.14	62.71	62.71	0.76%	2,973,098
May 7, 2025	59.62	62.84	59.40	62.24	62.24	5.12%	4,553,854
May 6, 2025	59.28	59.73	58.92	59.21	59.21	-0.13%	2,492,241
May 5, 2025	58.99	59.41	58.50	59.29	59.29	0.78%	2,067,387
May 2, 2025	58.79	59.50	58.03	58.83	58.83	-0.42%	3,877,553
May 1, 2025	59.54	60.02	59.03	59.08	59.08	-0.67%	2,793,762
Apr 30, 2025	59.48	60.02	58.49	59.48	59.48	0.10%	5,246,017
Apr 29, 2025	59.02	59.61	58.52	59.42	59.42	0.54%	4,396,272
Apr 28, 2025	58.00	59.34	57.79	59.10	59.10	2.14%	7,428,025
Apr 25, 2025	58.42	58.52	57.70	57.86	57.86	-1.14%	2,992,213
Apr 24, 2025	57.94	58.92	57.35	58.53	58.53	0.98%	2,286,340
Apr 23, 2025	57.83	59.18	57.49	57.96	57.96	-0.16%	2,170,678
Apr 22, 2025	56.96	58.36	56.93	58.05	58.05	2.96%	1,637,895
Apr 21, 2025	57.21	57.32	55.56	56.38	56.38	-1.85%	2,013,050
Apr 17, 2025	57.84	58.70	57.36	57.44	57.44	-1.07%	3,762,639
Apr 16, 2025	58.43	59.08	57.89	58.06	58.06	0.14%	2,099,497
Apr 15, 2025	58.58	58.93	57.93	57.98	57.98	-0.85%	2,162,218
Apr 14, 2025	56.72	58.72	56.50	58.48	58.48	3.84%	2,702,850
Apr 11, 2025	55.64	56.55	54.70	56.32	56.32	1.13%	2,615,270
Apr 10, 2025	55.05	56.45	54.21	55.69	55.69	-1.10%	3,411,249
Apr 9, 2025	53.57	56.53	52.28	56.31	56.31	3.80%	4,872,386
Apr 8, 2025	56.47	56.99	53.66	54.25	54.25	-2.36%	3,501,014
Apr 7, 2025	57.00	57.45	54.93	55.56	55.56	-4.77%	4,874,607
Apr 4, 2025	62.57	62.83	58.21	58.34	58.34	-5.78%	3,531,878
Apr 3, 2025	62.99	63.50	61.61	61.92	61.92	-1.13%	3,874,856
Apr 2, 2025	62.42	62.82	61.97	62.63	62.63	0.87%	1,986,060
Apr 1, 2025	62.00	62.26	61.31	62.09	62.09	-0.03%	1,751,012
Mar 31, 2025	61.59	62.35	61.26	62.11	62.11	1.62%	2,448,787
Mar 28, 2025	60.86	61.70	60.28	61.12	61.12	1.36%	1,660,804
Mar 27, 2025	60.04	60.80	59.70	60.30	60.30	0.60%	1,487,323
Mar 26, 2025	59.17	60.15	59.01	59.94	59.94	1.56%	2,068,303
Mar 25, 2025	60.69	60.83	58.75	59.02	59.02	-3.02%	1,892,079
Mar 24, 2025	60.70	61.45	60.68	60.86	60.86	-0.11%	1,641,663
Mar 21, 2025	61.45	62.09	60.55	60.93	60.93	-1.09%	4,539,397
Mar 20, 2025	61.61	62.05	61.15	61.60	61.60	0.16%	1,485,074
Mar 19, 2025	61.67	62.25	61.29	61.50	61.50	-0.65%	1,591,302
Mar 18, 2025	61.21	61.91	60.99	61.90	61.90	0.65%	1,671,425
Mar 17, 2025	61.72	62.39	61.27	61.50	61.50	0.18%	2,979,930
Mar 14, 2025	59.96	61.69	59.89	61.39	61.39	2.13%	1,851,850
Mar 13, 2025	59.66	60.50	59.52	60.11	60.11	1.11%	2,172,092
Mar 12, 2025	60.00	60.39	59.22	59.45	59.45	-1.80%	2,084,942
Mar 11, 2025	61.75	61.76	60.41	60.54	60.54	-1.98%	2,498,552
Mar 10, 2025	61.24	62.89	61.15	61.76	61.76	1.28%	3,432,171
Mar 7, 2025	58.92	61.25	58.86	60.98	60.98	3.87%	2,954,781
Mar 6, 2025	58.79	58.93	57.87	58.71	58.71	-0.14%	3,200,775
Mar 5, 2025	59.51	60.25	58.76	58.79	58.79	-1.59%	2,119,743
Mar 4, 2025	62.58	62.70	59.67	59.74	59.74	-5.19%	3,223,706
Mar 3, 2025	62.77	63.53	62.56	63.01	62.23	-	2,622,578