5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
+9.29%
6 MONTH PERFORMANCE
+9.86%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+16.59%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $72.28 | $73.48 (1.66%) | $73.49 | $72.19 | 3.88 M | $27.63 B |
| 06/25/2026 | $71.91 | $72.08 (0.24%) | $72.74 | $71.49 | 1.93 M | $27.10 B |
| 06/24/2026 | $71.23 | $71.71 (0.67%) | $71.73 | $70.46 | 3.20 M | $26.96 B |
| 06/23/2026 | $70.24 | $71.03 (1.12%) | $71.29 | $69.87 | 3.50 M | $26.71 B |
| 06/22/2026 | $69.30 | $70.12 (1.18%) | $70.32 | $69.11 | 2.35 M | $26.37 B |
| 06/18/2026 | $69.67 | $69.59 (-0.11%) | $70.18 | $68.92 | 6.08 M | $261.68 M |
| 06/17/2026 | $69.41 | $69.05 (-0.52%) | $70.11 | $68.67 | 2.50 M | $259.65 M |
| 06/16/2026 | $69.49 | $69.79 (0.43%) | $70.80 | $69.49 | 2.00 M | $262.43 M |
| 06/15/2026 | $68.68 | $69.26 (0.84%) | $69.91 | $68.43 | 2.46 M | $260.44 M |
| 06/12/2026 | $67.83 | $68.69 (1.27%) | $68.82 | $67.33 | 3.25 M | $258.29 M |
| 06/11/2026 | $69.16 | $68.43 (-1.06%) | $69.97 | $68.38 | 3.68 M | $257.31 M |
| 06/10/2026 | $69.84 | $69.18 (-0.95%) | $70.01 | $68.57 | 4.05 M | $260.13 M |
| 06/09/2026 | $68.45 | $69.41 (1.4%) | $69.82 | $68.02 | 3.03 M | $261.00 M |
| 06/08/2026 | $70.44 | $68.09 (-3.34%) | $70.62 | $67.76 | 2.82 M | $256.04 M |
| 06/05/2026 | $70.02 | $70.60 (0.83%) | $71.46 | $69.90 | 3.11 M | $265.47 M |
| 06/04/2026 | $68.76 | $69.88 (1.63%) | $69.94 | $68.39 | 2.64 M | $262.77 M |
| 06/03/2026 | $68.32 | $68.18 (-0.2%) | $69.43 | $68.10 | 3.49 M | $256.37 M |
| 06/02/2026 | $66.88 | $68.51 (2.44%) | $68.72 | $66.88 | 2.34 M | $257.62 M |
| 06/01/2026 | $67.54 | $66.61 (-1.38%) | $68.05 | $66.60 | 2.30 M | $250.47 M |
| 05/29/2026 | $69.19 | $68.27 (-1.33%) | $69.30 | $68.05 | 6.12 M | $256.71 M |
| 05/28/2026 | $69.44 | $69.09 (-0.5%) | $70.39 | $69.04 | 2.77 M | $259.80 M |
| 05/27/2026 | $69.48 | $69.62 (0.2%) | $70.18 | $69.20 | 2.11 M | $261.79 M |
| 05/26/2026 | $70.50 | $69.70 (-1.13%) | $70.50 | $69.46 | 2.50 M | $262.09 M |
| 05/22/2026 | $69.99 | $70.00 (0.01%) | $70.31 | $69.30 | 2.58 M | $263.22 M |
| 05/21/2026 | $69.09 | $69.63 (0.78%) | $70.16 | $68.73 | 2.49 M | $261.83 M |
| 05/20/2026 | $69.25 | $69.05 (-0.29%) | $69.49 | $68.76 | 1.88 M | $259.65 M |
| 05/19/2026 | $67.85 | $68.81 (1.41%) | $69.16 | $67.49 | 2.22 M | $258.74 M |
| 05/18/2026 | $67.02 | $68.08 (1.58%) | $68.12 | $67.00 | 1.99 M | $256.00 M |
| 05/15/2026 | $68.49 | $67.17 (-1.93%) | $68.49 | $66.83 | 2.49 M | $252.58 M |
| 05/14/2026 | $68.55 | $68.81 (0.38%) | $69.00 | $68.15 | 1.68 M | $258.74 M |
| 05/13/2026 | $68.12 | $68.25 (0.19%) | $68.64 | $67.73 | 1.97 M | $256.64 M |
| 05/12/2026 | $67.25 | $68.73 (2.2%) | $68.94 | $66.84 | 2.88 M | $258.44 M |
| 05/11/2026 | $67.19 | $67.24 (0.07%) | $68.10 | $67.10 | 2.73 M | $252.84 M |
| 05/08/2026 | $67.74 | $66.51 (-1.82%) | $68.19 | $66.33 | 3.62 M | $250.09 M |
| 05/07/2026 | $67.69 | $67.04 (-0.96%) | $67.96 | $66.47 | 3.67 M | $252.09 M |
| 05/06/2026 | $68.71 | $68.52 (-0.28%) | $69.28 | $68.36 | 1.97 M | $257.65 M |
| 05/05/2026 | $69.59 | $68.90 (-0.99%) | $69.94 | $68.87 | 2.00 M | $259.08 M |
| 05/04/2026 | $70.60 | $69.44 (-1.64%) | $70.95 | $68.83 | 1.80 M | $261.11 M |
| 05/01/2026 | $70.70 | $71.07 (0.52%) | $71.76 | $70.17 | 2.15 M | $267.24 M |
| 04/30/2026 | $69.02 | $70.70 (2.43%) | $71.10 | $68.90 | 4.70 M | $265.85 M |
| 04/29/2026 | $68.05 | $68.72 (0.98%) | $68.76 | $67.68 | 1.88 M | $258.41 M |
| 04/28/2026 | $69.25 | $68.58 (-0.97%) | $69.34 | $68.43 | 1.62 M | $257.88 M |
| 04/27/2026 | $68.81 | $68.72 (-0.13%) | $69.22 | $68.28 | 1.44 M | $258.41 M |
| 04/24/2026 | $68.93 | $68.64 (-0.42%) | $69.20 | $68.11 | 1.66 M | $258.10 M |
| 04/23/2026 | $67.59 | $68.77 (1.75%) | $68.85 | $67.58 | 1.43 M | $258.59 M |
| 04/22/2026 | $67.49 | $67.05 (-0.65%) | $68.13 | $66.82 | 1.45 M | $252.13 M |
| 04/21/2026 | $68.72 | $66.82 (-2.76%) | $68.75 | $66.81 | 1.64 M | $251.26 M |
| 04/20/2026 | $68.87 | $68.51 (-0.52%) | $69.55 | $68.18 | 1.33 M | $257.62 M |
| 04/17/2026 | $69.36 | $69.25 (-0.16%) | $69.36 | $68.15 | 1.65 M | $260.40 M |
| 04/16/2026 | $68.71 | $69.18 (0.68%) | $69.44 | $68.42 | 1.48 M | $260.13 M |
| 04/15/2026 | $68.59 | $68.77 (0.26%) | $69.22 | $68.10 | 1.92 M | $258.59 M |
| 04/14/2026 | $68.63 | $69.01 (0.55%) | $69.15 | $68.03 | 1.50 M | $259.50 M |
| 04/13/2026 | $69.81 | $68.68 (-1.62%) | $69.99 | $68.07 | 1.91 M | $258.25 M |
| 04/10/2026 | $70.58 | $69.97 (-0.86%) | $70.82 | $69.74 | 2.24 M | $263.11 M |
| 04/09/2026 | $69.76 | $70.57 (1.16%) | $71.19 | $69.76 | 2.61 M | $265.36 M |
| 04/08/2026 | $69.25 | $69.95 (1.01%) | $70.36 | $68.98 | 2.43 M | $263.03 M |
| 04/07/2026 | $69.36 | $69.49 (0.19%) | $69.79 | $69.23 | 1.35 M | $261.30 M |
| 04/06/2026 | $69.19 | $69.44 (0.36%) | $70.09 | $68.99 | 1.35 M | $261.11 M |
| 04/02/2026 | $69.87 | $69.47 (-0.57%) | $69.90 | $69.10 | 2.52 M | $261.23 M |
| 04/01/2026 | $68.52 | $69.65 (1.65%) | $69.75 | $68.00 | 2.47 M | $261.90 M |
| 03/31/2026 | $68.81 | $69.28 (0.68%) | $69.32 | $68.06 | 3.06 M | $260.51 M |
| 03/30/2026 | $68.58 | $68.41 (-0.25%) | $69.74 | $68.10 | 3.03 M | $257.24 M |
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.
