Eversource Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.06	67.47	66.37	66.74	66.74	-0.48%	2,971,497
Dec 4, 2025	65.77	67.07	65.37	67.06	67.06	1.65%	3,491,281
Dec 3, 2025	66.51	67.04	65.78	65.97	65.97	-0.51%	1,854,575
Dec 2, 2025	66.89	67.00	66.00	66.31	66.31	-0.36%	1,838,134
Dec 1, 2025	66.75	67.43	66.01	66.55	66.55	-0.94%	2,547,885
Nov 28, 2025	66.51	67.33	66.49	67.18	67.18	0.72%	823,083
Nov 26, 2025	66.17	66.78	65.98	66.70	66.70	1.15%	1,539,308
Nov 25, 2025	65.89	66.15	65.34	65.94	65.94	0.40%	2,354,175
Nov 24, 2025	65.50	65.84	64.80	65.68	65.68	1.75%	3,982,127
Nov 21, 2025	64.00	65.07	63.55	64.55	64.55	1.57%	4,175,202
Nov 20, 2025	65.36	65.88	63.45	63.55	63.55	-2.62%	5,817,839
Nov 19, 2025	70.41	71.54	64.84	65.26	65.26	-12.45%	10,405,059
Nov 18, 2025	74.34	74.67	73.96	74.54	74.54	0.69%	2,710,230
Nov 17, 2025	73.63	74.24	73.44	74.03	74.03	1.00%	1,805,039
Nov 14, 2025	73.41	74.25	73.26	73.30	73.30	-0.53%	2,526,778
Nov 13, 2025	73.47	74.22	73.13	73.69	73.69	0.11%	2,142,199
Nov 12, 2025	73.48	73.72	72.82	73.61	73.61	0.38%	2,047,350
Nov 11, 2025	72.91	73.48	72.38	73.33	73.33	1.13%	2,591,681
Nov 10, 2025	72.90	73.05	71.61	72.51	72.51	-0.73%	2,778,781
Nov 7, 2025	71.86	73.15	71.77	73.04	73.04	2.10%	2,701,725
Nov 6, 2025	71.76	73.11	71.15	71.54	71.54	-1.88%	2,716,777
Nov 5, 2025	73.99	74.29	72.07	72.91	72.91	-1.23%	3,167,833
Nov 4, 2025	74.91	74.91	73.58	73.82	73.82	-0.73%	3,406,584
Nov 3, 2025	73.37	74.63	72.31	74.36	74.36	0.75%	2,638,601
Oct 31, 2025	73.51	74.34	72.74	73.81	73.81	0.01%	3,103,669
Oct 30, 2025	73.50	74.29	73.38	73.80	73.80	-0.01%	2,358,872
Oct 29, 2025	74.57	74.72	73.37	73.81	73.81	-1.43%	1,960,839
Oct 28, 2025	75.09	75.25	73.38	74.88	74.88	0.23%	2,287,380
Oct 27, 2025	74.17	74.78	73.73	74.71	74.71	0.05%	1,680,519
Oct 24, 2025	73.89	75.05	73.70	74.67	74.67	1.06%	1,807,266
Oct 23, 2025	73.43	74.02	73.00	73.89	73.89	1.05%	2,336,239
Oct 22, 2025	73.21	73.55	72.65	73.12	73.12	-0.12%	2,771,786
Oct 21, 2025	74.14	74.19	72.91	73.21	73.21	0.49%	2,544,329
Oct 20, 2025	73.05	73.36	72.14	72.85	72.85	0.40%	2,344,437
Oct 17, 2025	71.90	72.57	71.52	72.56	72.56	1.68%	2,843,508
Oct 16, 2025	72.14	72.67	71.19	71.36	71.36	-1.22%	2,116,204
Oct 15, 2025	71.10	72.48	70.71	72.24	72.24	2.34%	2,094,346
Oct 14, 2025	70.80	71.30	70.34	70.59	70.59	-0.54%	2,986,805
Oct 13, 2025	71.55	72.08	70.60	70.97	70.97	-1.91%	2,970,784
Oct 10, 2025	72.74	72.82	71.92	72.35	72.35	-0.06%	1,459,101
Oct 9, 2025	73.50	73.51	72.33	72.39	72.39	-1.50%	1,770,997
Oct 8, 2025	73.13	74.46	72.64	73.49	73.49	0.89%	2,916,598
Oct 7, 2025	72.91	73.07	72.01	72.84	72.84	0.19%	3,379,917
Oct 6, 2025	72.82	73.17	72.50	72.70	72.70	0.23%	2,719,549
Oct 3, 2025	72.00	73.48	71.86	72.53	72.53	1.03%	2,659,160
Oct 2, 2025	71.06	71.96	71.02	71.79	71.79	0.27%	2,994,272
Oct 1, 2025	71.62	71.99	71.17	71.60	71.60	0.65%	3,625,043
Sep 30, 2025	70.52	71.17	70.06	71.14	71.14	0.86%	2,599,164
Sep 29, 2025	69.85	70.65	69.47	70.53	70.53	1.09%	2,462,548
Sep 26, 2025	68.83	69.97	68.59	69.77	69.77	1.85%	3,139,238