5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+32.64%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $69.76 | $70.57 (1.16%) | $71.19 | $69.76 | 2.61 M | $26.50 B |
| 04/08/2026 | $69.25 | $69.95 (1.01%) | $70.36 | $68.98 | 2.43 M | $26.27 B |
| 04/07/2026 | $69.36 | $69.49 (0.19%) | $69.79 | $69.23 | 1.35 M | $26.09 B |
| 04/06/2026 | $69.19 | $69.44 (0.36%) | $70.09 | $68.99 | 1.35 M | $26.08 B |
| 04/02/2026 | $69.87 | $69.47 (-0.57%) | $69.90 | $69.10 | 2.52 M | $26.09 B |
| 04/01/2026 | $68.52 | $69.65 (1.65%) | $69.75 | $68.00 | 2.47 M | $26.15 B |
| 03/31/2026 | $68.81 | $69.28 (0.68%) | $69.32 | $68.06 | 3.06 M | $26.02 B |
| 03/30/2026 | $68.58 | $68.41 (-0.25%) | $69.74 | $68.10 | 3.03 M | $25.69 B |
| 03/27/2026 | $67.58 | $67.59 (0.01%) | $68.13 | $67.05 | 2.46 M | $25.38 B |
| 03/26/2026 | $67.00 | $67.96 (1.43%) | $68.55 | $66.97 | 2.02 M | $25.52 B |
| 03/25/2026 | $68.47 | $67.04 (-2.09%) | $68.95 | $66.97 | 3.50 M | $25.17 B |
| 03/24/2026 | $67.00 | $67.47 (0.7%) | $68.10 | $66.76 | 2.69 M | $25.34 B |
| 03/23/2026 | $67.52 | $67.65 (0.19%) | $68.33 | $66.76 | 2.90 M | $25.40 B |
| 03/20/2026 | $68.90 | $66.67 (-3.24%) | $69.67 | $66.32 | 7.24 M | $25.04 B |
| 03/19/2026 | $72.74 | $69.62 (-4.29%) | $73.04 | $69.43 | 4.63 M | $26.14 B |
| 03/18/2026 | $72.20 | $72.74 (0.75%) | $73.26 | $71.85 | 3.03 M | $27.31 B |
| 03/17/2026 | $73.67 | $72.44 (-1.67%) | $73.88 | $72.26 | 2.28 M | $27.20 B |
| 03/16/2026 | $73.44 | $73.20 (-0.33%) | $73.84 | $72.13 | 2.70 M | $27.49 B |
| 03/13/2026 | $74.27 | $73.10 (-1.58%) | $74.27 | $72.91 | 2.25 M | $27.45 B |
| 03/12/2026 | $73.98 | $73.21 (-1.04%) | $74.57 | $73.10 | 2.00 M | $27.49 B |
| 03/11/2026 | $74.01 | $73.94 (-0.09%) | $74.15 | $73.20 | 1.43 M | $27.77 B |
| 03/10/2026 | $73.52 | $73.61 (0.12%) | $74.08 | $72.90 | 2.04 M | $27.64 B |
| 03/09/2026 | $74.50 | $73.85 (-0.87%) | $74.97 | $72.73 | 2.59 M | $27.73 B |
| 03/06/2026 | $73.51 | $74.44 (1.27%) | $74.77 | $73.05 | 1.94 M | $27.95 B |
| 03/05/2026 | $73.79 | $73.87 (0.11%) | $74.08 | $72.99 | 2.17 M | $27.74 B |
| 03/04/2026 | $74.73 | $75.32 (0.79%) | $75.51 | $73.97 | 2.34 M | $28.28 B |
| 03/03/2026 | $73.50 | $74.73 (1.67%) | $75.26 | $72.33 | 2.08 M | $28.06 B |
| 03/02/2026 | $76.21 | $74.42 (-2.35%) | $76.21 | $74.25 | 2.46 M | $27.95 B |
| 02/27/2026 | $75.17 | $76.21 (1.38%) | $76.41 | $75.02 | 3.17 M | $28.62 B |
| 02/26/2026 | $75.08 | $75.05 (-0.04%) | $75.43 | $74.72 | 1.77 M | $28.18 B |
| 02/25/2026 | $74.89 | $74.91 (0.03%) | $75.09 | $73.22 | 3.19 M | $28.13 B |
| 02/24/2026 | $74.83 | $75.13 (0.4%) | $75.28 | $73.96 | 2.34 M | $28.21 B |
| 02/23/2026 | $73.37 | $74.87 (2.04%) | $74.98 | $73.37 | 2.46 M | $28.11 B |
| 02/20/2026 | $73.84 | $73.56 (-0.38%) | $74.28 | $73.10 | 4.76 M | $27.62 B |
| 02/19/2026 | $71.71 | $73.67 (2.73%) | $74.15 | $71.71 | 2.64 M | $27.66 B |
| 02/18/2026 | $73.20 | $71.72 (-2.02%) | $73.51 | $71.59 | 2.26 M | $26.93 B |
| 02/17/2026 | $75.00 | $73.03 (-2.63%) | $75.00 | $72.25 | 4.11 M | $27.42 B |
| 02/13/2026 | $71.40 | $73.36 (2.75%) | $74.13 | $70.59 | 4.28 M | $27.28 B |
| 02/12/2026 | $70.30 | $70.32 (0.03%) | $71.56 | $70.03 | 2.81 M | $26.15 B |
| 02/11/2026 | $69.10 | $70.22 (1.62%) | $70.25 | $68.22 | 2.74 M | $26.12 B |
| 02/10/2026 | $67.40 | $69.30 (2.82%) | $69.69 | $67.40 | 2.32 M | $25.77 B |
| 02/09/2026 | $67.74 | $67.63 (-0.16%) | $67.77 | $66.60 | 2.61 M | $25.15 B |
| 02/06/2026 | $68.56 | $67.36 (-1.75%) | $68.97 | $67.12 | 3.04 M | $25.05 B |
| 02/05/2026 | $68.56 | $67.73 (-1.21%) | $69.16 | $67.55 | 2.55 M | $25.19 B |
| 02/04/2026 | $69.10 | $68.24 (-1.24%) | $69.39 | $68.07 | 3.33 M | $25.38 B |
| 02/03/2026 | $67.84 | $68.54 (1.03%) | $69.46 | $67.84 | 3.14 M | $25.49 B |
| 02/02/2026 | $69.11 | $67.91 (-1.74%) | $69.44 | $67.75 | 3.16 M | $25.26 B |
| 01/30/2026 | $68.79 | $69.13 (0.49%) | $69.25 | $68.15 | 3.32 M | $25.71 B |
| 01/29/2026 | $70.16 | $68.92 (-1.77%) | $70.83 | $68.69 | 2.97 M | $25.63 B |
| 01/28/2026 | $71.00 | $69.90 (-1.55%) | $71.38 | $69.74 | 3.14 M | $26.00 B |
| 01/27/2026 | $70.18 | $70.63 (0.64%) | $70.86 | $69.88 | 1.93 M | $26.27 B |
| 01/26/2026 | $69.59 | $70.33 (1.06%) | $71.07 | $69.59 | 1.59 M | $26.16 B |
| 01/23/2026 | $70.42 | $69.58 (-1.19%) | $70.52 | $68.88 | 2.44 M | $25.88 B |
| 01/22/2026 | $71.27 | $70.45 (-1.15%) | $71.57 | $70.28 | 1.48 M | $26.20 B |
| 01/21/2026 | $71.32 | $71.38 (0.08%) | $71.60 | $70.55 | 2.02 M | $26.55 B |
| 01/20/2026 | $69.53 | $70.79 (1.81%) | $70.84 | $69.28 | 2.58 M | $26.33 B |
| 01/16/2026 | $69.40 | $70.11 (1.02%) | $70.32 | $69.05 | 3.20 M | $26.07 B |
| 01/15/2026 | $69.94 | $69.69 (-0.36%) | $71.36 | $69.49 | 2.50 M | $25.92 B |
| 01/14/2026 | $68.69 | $69.95 (1.83%) | $70.54 | $68.43 | 3.04 M | $26.02 B |
| 01/13/2026 | $68.75 | $68.40 (-0.51%) | $68.92 | $67.60 | 1.74 M | $25.44 B |
| 01/12/2026 | $67.33 | $68.75 (2.11%) | $69.21 | $66.87 | 3.23 M | $25.57 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.
