5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+14.16%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
+26.28%
1 YEAR PERFORMANCE
+21.32%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $67.06 | $66.74 (-0.48%) | $67.47 | $66.37 | 2.98 M | $24.82 B |
| 12/04/2025 | $65.77 | $67.06 (1.96%) | $67.07 | $65.37 | 3.49 M | $24.94 B |
| 12/03/2025 | $66.51 | $65.97 (-0.81%) | $67.04 | $65.78 | 1.85 M | $24.54 B |
| 12/02/2025 | $66.89 | $66.31 (-0.87%) | $67.00 | $66.00 | 1.84 M | $24.66 B |
| 12/01/2025 | $66.75 | $66.55 (-0.3%) | $67.43 | $66.01 | 2.55 M | $24.75 B |
| 11/28/2025 | $66.51 | $67.18 (1.01%) | $67.33 | $66.49 | 823.30 K | $24.99 B |
| 11/26/2025 | $66.17 | $66.70 (0.8%) | $66.78 | $65.97 | 1.54 M | $24.81 B |
| 11/25/2025 | $65.89 | $65.94 (0.08%) | $66.15 | $65.34 | 2.36 M | $24.52 B |
| 11/24/2025 | $65.50 | $65.68 (0.27%) | $65.84 | $64.80 | 4.04 M | $24.43 B |
| 11/21/2025 | $64.00 | $64.55 (0.86%) | $65.07 | $63.55 | 4.21 M | $24.01 B |
| 11/20/2025 | $65.36 | $63.55 (-2.77%) | $65.88 | $63.45 | 5.82 M | $23.64 B |
| 11/19/2025 | $70.41 | $65.26 (-7.31%) | $71.54 | $64.84 | 10.41 M | $24.27 B |
| 11/18/2025 | $74.34 | $74.54 (0.27%) | $74.67 | $73.96 | 2.71 M | $27.72 B |
| 11/17/2025 | $73.63 | $74.03 (0.54%) | $74.24 | $73.44 | 1.81 M | $27.53 B |
| 11/14/2025 | $73.41 | $73.30 (-0.15%) | $74.25 | $73.26 | 2.53 M | $27.26 B |
| 11/13/2025 | $73.47 | $73.69 (0.3%) | $74.22 | $73.13 | 2.14 M | $27.41 B |
| 11/12/2025 | $73.48 | $73.61 (0.18%) | $73.72 | $72.82 | 2.05 M | $27.38 B |
| 11/11/2025 | $72.91 | $73.33 (0.58%) | $73.48 | $72.38 | 2.59 M | $27.27 B |
| 11/10/2025 | $72.90 | $72.51 (-0.53%) | $73.05 | $71.61 | 2.78 M | $26.97 B |
| 11/07/2025 | $71.86 | $73.04 (1.64%) | $73.15 | $71.77 | 2.70 M | $27.16 B |
| 11/06/2025 | $71.76 | $71.54 (-0.31%) | $73.11 | $71.15 | 2.72 M | $26.37 B |
| 11/05/2025 | $73.99 | $72.91 (-1.46%) | $74.29 | $72.07 | 3.17 M | $26.88 B |
| 11/04/2025 | $74.91 | $73.82 (-1.46%) | $74.91 | $73.58 | 3.41 M | $27.21 B |
| 11/03/2025 | $73.37 | $74.36 (1.35%) | $74.63 | $72.31 | 2.64 M | $27.41 B |
| 10/31/2025 | $73.51 | $73.81 (0.41%) | $74.34 | $72.74 | 3.10 M | $27.21 B |
| 10/30/2025 | $73.50 | $73.80 (0.41%) | $74.29 | $73.38 | 2.36 M | $27.21 B |
| 10/29/2025 | $74.57 | $73.81 (-1.02%) | $74.72 | $73.37 | 1.96 M | $27.21 B |
| 10/28/2025 | $75.09 | $74.88 (-0.28%) | $75.25 | $73.38 | 2.29 M | $27.61 B |
| 10/27/2025 | $74.17 | $74.71 (0.73%) | $74.78 | $73.73 | 1.68 M | $27.54 B |
| 10/24/2025 | $73.89 | $74.67 (1.06%) | $75.05 | $73.69 | 1.81 M | $27.53 B |
| 10/23/2025 | $73.43 | $73.89 (0.63%) | $74.02 | $73.00 | 2.34 M | $27.24 B |
| 10/22/2025 | $73.21 | $73.12 (-0.12%) | $73.55 | $72.65 | 2.77 M | $26.96 B |
| 10/21/2025 | $74.14 | $73.21 (-1.25%) | $74.19 | $72.91 | 2.54 M | $26.99 B |
| 10/20/2025 | $73.05 | $72.85 (-0.27%) | $73.36 | $72.14 | 2.34 M | $26.86 B |
| 10/17/2025 | $71.90 | $72.56 (0.92%) | $72.57 | $71.52 | 2.84 M | $26.75 B |
| 10/16/2025 | $72.14 | $71.36 (-1.08%) | $72.67 | $71.19 | 2.12 M | $26.31 B |
| 10/15/2025 | $71.10 | $72.24 (1.6%) | $72.48 | $70.71 | 2.09 M | $26.63 B |
| 10/14/2025 | $70.80 | $70.59 (-0.3%) | $71.30 | $70.33 | 2.99 M | $26.02 B |
| 10/13/2025 | $71.55 | $70.97 (-0.81%) | $72.08 | $70.60 | 2.97 M | $26.16 B |
| 10/10/2025 | $72.74 | $72.35 (-0.54%) | $72.82 | $71.92 | 1.46 M | $26.67 B |
| 10/09/2025 | $73.50 | $72.39 (-1.51%) | $73.51 | $72.33 | 1.77 M | $26.69 B |
| 10/08/2025 | $73.13 | $73.49 (0.49%) | $74.46 | $72.64 | 2.92 M | $27.09 B |
| 10/07/2025 | $72.91 | $72.84 (-0.1%) | $73.07 | $72.01 | 3.38 M | $26.85 B |
| 10/06/2025 | $72.82 | $72.70 (-0.16%) | $73.17 | $72.50 | 2.72 M | $26.80 B |
| 10/03/2025 | $72.00 | $72.53 (0.74%) | $73.48 | $71.86 | 2.66 M | $26.74 B |
| 10/02/2025 | $71.06 | $71.79 (1.03%) | $71.96 | $71.02 | 2.99 M | $26.47 B |
| 10/01/2025 | $71.62 | $71.60 (-0.03%) | $71.99 | $71.17 | 3.63 M | $26.40 B |
| 09/30/2025 | $70.52 | $71.14 (0.88%) | $71.17 | $70.06 | 2.60 M | $26.23 B |
| 09/29/2025 | $69.85 | $70.53 (0.97%) | $70.65 | $69.47 | 2.46 M | $26.00 B |
| 09/26/2025 | $68.83 | $69.77 (1.37%) | $69.97 | $68.59 | 3.14 M | $25.72 B |
| 09/25/2025 | $68.71 | $68.50 (-0.31%) | $69.52 | $68.43 | 3.18 M | $25.25 B |
| 09/24/2025 | $69.44 | $69.10 (-0.49%) | $69.64 | $68.88 | 3.84 M | $25.47 B |
| 09/23/2025 | $67.60 | $69.42 (2.69%) | $69.47 | $67.44 | 3.83 M | $25.59 B |
| 09/22/2025 | $66.00 | $67.66 (2.52%) | $68.61 | $65.40 | 6.80 M | $24.94 B |
| 09/19/2025 | $64.41 | $67.00 (4.02%) | $69.47 | $63.69 | 13.70 M | $24.70 B |
| 09/18/2025 | $63.00 | $63.88 (1.4%) | $64.15 | $62.89 | 3.18 M | $23.55 B |
| 09/17/2025 | $63.96 | $63.30 (-1.03%) | $64.18 | $63.23 | 2.60 M | $23.34 B |
| 09/16/2025 | $65.39 | $63.42 (-3.01%) | $65.45 | $63.36 | 2.99 M | $23.38 B |
| 09/15/2025 | $65.80 | $65.52 (-0.43%) | $66.24 | $65.39 | 2.87 M | $24.15 B |
| 09/12/2025 | $64.79 | $65.70 (1.4%) | $65.83 | $64.60 | 2.17 M | $24.22 B |
| 09/11/2025 | $64.01 | $65.05 (1.62%) | $65.10 | $63.57 | 2.73 M | $23.98 B |
| 09/10/2025 | $64.02 | $64.01 (-0.02%) | $64.24 | $63.54 | 3.13 M | $23.60 B |
| 09/09/2025 | $62.87 | $63.88 (1.61%) | $64.50 | $62.63 | 3.15 M | $23.55 B |
| 09/08/2025 | $63.47 | $62.86 (-0.96%) | $63.72 | $62.45 | 2.59 M | $23.17 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.
