Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.31	64.25	63.11	63.36	63.36	0.17%	2,803,013
Jun 26, 2025	62.64	63.45	62.48	63.25	63.25	1.26%	2,389,544
Jun 25, 2025	63.36	63.72	62.39	62.46	62.46	-2.16%	2,292,891
Jun 24, 2025	63.50	64.11	63.36	63.84	63.84	0.74%	2,793,874
Jun 23, 2025	63.05	63.77	62.77	63.37	63.37	1.36%	3,175,638
Jun 20, 2025	62.73	63.36	62.29	62.52	62.52	0.19%	5,066,332
Jun 18, 2025	63.32	63.45	62.36	62.40	62.40	-1.27%	2,799,284
Jun 17, 2025	64.19	64.56	62.94	63.20	63.20	-1.80%	2,568,006
Jun 16, 2025	65.56	65.91	64.04	64.36	64.36	-1.30%	1,934,313
Jun 13, 2025	65.72	66.11	64.91	65.21	65.21	-0.90%	1,750,663
Jun 12, 2025	65.84	66.09	65.43	65.80	65.80	0.38%	1,634,427
Jun 11, 2025	65.81	66.17	65.45	65.55	65.55	-0.52%	1,394,142
Jun 10, 2025	65.52	66.17	65.27	65.89	65.89	0.38%	2,142,170
Jun 9, 2025	65.19	66.24	65.10	65.64	65.64	0.23%	1,840,336
Jun 6, 2025	65.48	65.56	64.80	65.49	65.49	0.29%	2,738,511
Jun 5, 2025	64.64	65.71	64.39	65.30	65.30	0.99%	4,307,240
Jun 4, 2025	65.23	65.45	64.54	64.66	64.66	-0.90%	2,981,102
Jun 3, 2025	65.04	65.42	64.54	65.25	65.25	0.51%	2,928,024
Jun 2, 2025	64.33	64.96	63.76	64.92	64.92	0.17%	1,775,251
May 30, 2025	63.96	65.10	63.26	64.81	64.81	1.12%	5,660,684
May 29, 2025	63.30	64.26	63.05	64.09	64.09	1.14%	1,766,672
May 28, 2025	64.36	64.51	63.02	63.37	63.37	-1.92%	1,692,898
May 27, 2025	64.00	64.91	63.30	64.61	64.61	1.81%	2,259,979
May 23, 2025	63.34	63.49	62.22	63.46	63.46	0.63%	1,587,253
May 22, 2025	63.39	63.45	62.30	63.06	63.06	-1.41%	1,949,211
May 21, 2025	64.93	65.37	63.85	63.96	63.96	-2.43%	2,674,625
May 20, 2025	64.00	66.16	63.79	65.55	65.55	3.18%	3,665,826
May 19, 2025	62.84	63.61	62.65	63.53	63.53	0.52%	1,887,683
May 16, 2025	62.29	63.27	62.01	63.20	63.20	1.31%	2,129,343
May 15, 2025	61.05	62.49	60.75	62.38	62.38	1.68%	2,942,739
May 14, 2025	62.45	62.45	60.62	61.35	60.62	-2.48%	2,669,988
May 13, 2025	62.25	63.51	61.80	62.91	62.16	1.06%	2,705,773
May 12, 2025	62.74	63.01	61.79	62.25	61.51	-1.19%	2,201,369
May 9, 2025	62.93	63.33	62.53	63.00	62.25	0.46%	2,341,102
May 8, 2025	62.51	63.38	62.14	62.71	61.96	0.76%	2,973,098
May 7, 2025	59.62	62.84	59.40	62.24	61.50	5.12%	4,553,854
May 6, 2025	59.28	59.73	58.92	59.21	58.50	-0.13%	2,492,241
May 5, 2025	58.99	59.41	58.50	59.29	58.58	0.78%	2,067,387
May 2, 2025	58.79	59.50	58.03	58.83	58.13	-0.42%	3,877,553
May 1, 2025	59.54	60.02	59.03	59.08	58.38	-0.67%	2,793,762
Apr 30, 2025	59.48	60.02	58.49	59.48	58.77	0.10%	5,246,017
Apr 29, 2025	59.02	59.61	58.52	59.42	58.71	0.54%	4,396,272
Apr 28, 2025	58.00	59.34	57.79	59.10	58.40	2.14%	7,428,025
Apr 25, 2025	58.42	58.52	57.70	57.86	57.17	-1.14%	2,992,213
Apr 24, 2025	57.94	58.92	57.35	58.53	57.83	0.98%	2,286,340
Apr 23, 2025	57.83	59.18	57.49	57.96	57.27	-0.16%	2,170,678
Apr 22, 2025	56.96	58.36	56.93	58.05	57.36	2.96%	1,637,895
Apr 21, 2025	57.21	57.32	55.56	56.38	55.71	-1.85%	2,013,050
Apr 17, 2025	57.84	58.70	57.36	57.44	56.76	-1.07%	3,762,639
Apr 16, 2025	58.43	59.08	57.89	58.06	57.37	0.14%	2,099,497