5 DAY PERFORMANCE
+14.53%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+4.68%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+2.04%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $65.60 | $65.73 (0.2%) | $65.94 | $65.42 | 2.13 M | $24.73 B |
| 10/08/2026 | $65.26 | $65.69 (0.66%) | $65.78 | $64.83 | 3.31 M | $24.73 B |
| 10/07/2026 | $65.09 | $65.24 (0.23%) | $65.68 | $64.96 | 2.29 M | $24.56 B |
| 10/06/2026 | $65.02 | $65.26 (0.37%) | $65.45 | $64.52 | 2.81 M | $24.57 B |
| 10/05/2026 | $64.53 | $64.69 (0.25%) | $65.16 | $64.03 | 2.33 M | $24.36 B |
| 10/02/2026 | $64.63 | $64.50 (-0.2%) | $65.55 | $64.34 | 2.54 M | $24.28 B |
| 10/01/2026 | $64.50 | $64.31 (-0.29%) | $64.50 | $63.18 | 2.30 M | $24.21 B |
| 09/30/2026 | $64.29 | $64.16 (-0.2%) | $64.94 | $63.97 | 3.90 M | $24.16 B |
| 09/29/2026 | $62.79 | $63.90 (1.77%) | $64.06 | $62.75 | 2.97 M | $24.06 B |
| 09/28/2026 | $63.58 | $63.28 (-0.47%) | $63.64 | $62.72 | 3.26 M | $23.82 B |
| 09/25/2026 | $63.90 | $63.67 (-0.36%) | $63.99 | $63.15 | 2.87 M | $23.97 B |
| 09/24/2026 | $64.82 | $63.80 (-1.57%) | $65.24 | $63.75 | 2.57 M | $24.02 B |
| 09/23/2026 | $66.03 | $64.91 (-1.7%) | $66.10 | $64.72 | 2.89 M | $24.44 B |
| 09/22/2026 | $66.76 | $66.38 (-0.57%) | $67.07 | $66.29 | 2.34 M | $24.99 B |
| 09/21/2026 | $66.95 | $66.89 (-0.09%) | $67.42 | $66.60 | 2.52 M | $25.18 B |
| 09/18/2026 | $68.67 | $67.72 (-1.38%) | $68.67 | $67.67 | 5.76 M | $25.50 B |
| 09/17/2026 | $68.35 | $68.99 (0.94%) | $69.05 | $67.72 | 2.59 M | $25.97 B |
| 09/16/2026 | $67.84 | $67.86 (0.03%) | $68.13 | $67.29 | 2.44 M | $25.55 B |
| 09/15/2026 | $68.36 | $67.21 (-1.68%) | $68.36 | $67.06 | 2.04 M | $25.30 B |
| 09/14/2026 | $68.87 | $68.33 (-0.78%) | $69.10 | $67.93 | 1.78 M | $25.73 B |
| 09/11/2026 | $69.77 | $68.52 (-1.79%) | $69.83 | $68.31 | 1.76 M | $25.80 B |
| 09/10/2026 | $70.65 | $68.99 (-2.35%) | $70.85 | $68.94 | 2.11 M | $25.97 B |
| 09/09/2026 | $71.41 | $70.44 (-1.36%) | $71.65 | $70.07 | 2.59 M | $26.52 B |
| 09/08/2026 | $70.97 | $71.49 (0.73%) | $72.14 | $70.92 | 1.88 M | $26.92 B |
| 09/04/2026 | $70.77 | $71.05 (0.4%) | $71.77 | $70.77 | 1.70 M | $26.75 B |
| 09/03/2026 | $70.78 | $71.47 (0.97%) | $71.61 | $70.51 | 1.56 M | $26.91 B |
| 09/02/2026 | $70.43 | $70.44 (0.01%) | $70.79 | $69.60 | 1.87 M | $26.52 B |
| 09/01/2026 | $70.49 | $70.50 (0.01%) | $70.81 | $70.07 | 1.56 M | $26.54 B |
| 08/31/2026 | $70.06 | $70.14 (0.11%) | $70.40 | $69.66 | 2.87 M | $26.41 B |
| 08/28/2026 | $71.38 | $70.84 (-0.76%) | $71.69 | $70.42 | 1.51 M | $26.67 B |
| 08/27/2026 | $71.11 | $70.92 (-0.27%) | $71.11 | $70.40 | 1.96 M | $26.70 B |
| 08/26/2026 | $71.01 | $71.67 (0.93%) | $71.90 | $70.84 | 1.69 M | $26.98 B |
| 08/25/2026 | $71.44 | $71.03 (-0.57%) | $71.60 | $70.76 | 1.75 M | $26.74 B |
| 08/24/2026 | $70.54 | $71.25 (1.01%) | $71.30 | $70.13 | 1.68 M | $26.82 B |
| 08/21/2026 | $72.51 | $70.21 (-3.17%) | $72.51 | $70.14 | 2.09 M | $26.43 B |
| 08/20/2026 | $71.54 | $72.15 (0.85%) | $72.75 | $71.54 | 1.93 M | $27.16 B |
| 08/19/2026 | $72.50 | $71.99 (-0.7%) | $72.88 | $71.54 | 1.28 M | $27.10 B |
| 08/18/2026 | $72.96 | $72.22 (-1.01%) | $73.01 | $72.14 | 1.90 M | $27.19 B |
| 08/17/2026 | $72.14 | $71.91 (-0.32%) | $72.41 | $71.61 | 2.29 M | $27.07 B |
| 08/14/2026 | $71.52 | $72.36 (1.17%) | $72.54 | $71.52 | 1.72 M | $27.24 B |
| 08/13/2026 | $71.88 | $72.22 (0.47%) | $72.48 | $71.69 | 1.69 M | $27.19 B |
| 08/12/2026 | $71.16 | $71.55 (0.55%) | $71.74 | $70.90 | 1.79 M | $26.94 B |
| 08/11/2026 | $71.20 | $71.13 (-0.1%) | $71.64 | $70.61 | 2.24 M | $26.78 B |
| 08/10/2026 | $71.71 | $71.17 (-0.75%) | $71.85 | $70.88 | 1.99 M | $26.79 B |
| 08/07/2026 | $71.92 | $72.33 (0.57%) | $73.05 | $71.33 | 1.49 M | $27.23 B |
| 08/06/2026 | $73.02 | $72.06 (-1.31%) | $73.16 | $71.52 | 2.90 M | $27.13 B |
| 08/05/2026 | $72.92 | $72.47 (-0.62%) | $72.92 | $71.86 | 2.25 M | $27.28 B |
| 08/04/2026 | $71.29 | $72.70 (1.98%) | $73.02 | $70.71 | 2.67 M | $27.37 B |
| 08/03/2026 | $71.48 | $71.95 (0.66%) | $72.70 | $71.33 | 2.81 M | $27.09 B |
| 07/31/2026 | $72.00 | $71.59 (-0.57%) | $72.87 | $71.33 | 5.28 M | $26.95 B |
| 07/30/2026 | $75.59 | $73.84 (-2.32%) | $75.59 | $73.23 | 3.54 M | $27.80 B |
| 07/29/2026 | $75.35 | $74.76 (-0.78%) | $76.02 | $74.19 | 2.46 M | $28.15 B |
| 07/28/2026 | $75.20 | $75.39 (0.25%) | $76.57 | $74.93 | 2.56 M | $28.38 B |
| 07/27/2026 | $74.60 | $74.69 (0.12%) | $75.68 | $74.53 | 1.91 M | $28.12 B |
| 07/24/2026 | $75.02 | $74.91 (-0.15%) | $75.56 | $74.64 | 1.47 M | $28.17 B |
| 07/23/2026 | $73.78 | $74.62 (1.14%) | $75.00 | $73.66 | 2.10 M | $28.06 B |
| 07/22/2026 | $73.68 | $74.46 (1.06%) | $74.68 | $73.50 | 1.60 M | $28.00 B |
| 07/21/2026 | $73.46 | $73.05 (-0.56%) | $74.13 | $72.71 | 1.90 M | $27.47 B |
| 07/20/2026 | $74.68 | $74.05 (-0.84%) | $75.49 | $73.78 | 1.68 M | $27.84 B |
| 07/17/2026 | $75.83 | $74.62 (-1.6%) | $76.22 | $74.33 | 2.76 M | $28.06 B |
| 07/16/2026 | $73.79 | $75.04 (1.69%) | $75.13 | $73.64 | 1.30 M | $28.22 B |
| 07/15/2026 | $74.53 | $73.79 (-0.99%) | $74.93 | $73.58 | 2.23 M | $27.75 B |
| 07/14/2026 | $75.41 | $74.64 (-1.02%) | $76.00 | $74.44 | 1.61 M | $28.07 B |
| 07/13/2026 | $74.91 | $74.86 (-0.07%) | $76.19 | $74.66 | 2.51 M | $28.15 B |
| 07/10/2026 | $74.01 | $74.82 (1.09%) | $74.87 | $74.00 | 1.45 M | $28.13 B |
| 07/09/2026 | $73.88 | $73.93 (0.07%) | $74.69 | $73.73 | 2.02 M | $27.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
