5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
+5.53%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+11.03%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $74.66 | $73.80 (-1.15%) | $74.76 | $73.69 | 1.72 M | $27.75 B |
| 07/07/2026 | $74.05 | $74.75 (0.95%) | $75.63 | $74.01 | 2.12 M | $28.11 B |
| 07/06/2026 | $74.40 | $73.23 (-1.57%) | $74.44 | $72.80 | 2.37 M | $27.54 B |
| 07/02/2026 | $73.31 | $74.44 (1.54%) | $74.63 | $72.94 | 2.34 M | $27.99 B |
| 07/01/2026 | $72.39 | $72.20 (-0.26%) | $73.12 | $71.90 | 2.79 M | $27.15 B |
| 06/30/2026 | $73.33 | $72.27 (-1.45%) | $73.40 | $72.23 | 2.48 M | $27.18 B |
| 06/29/2026 | $73.40 | $73.77 (0.5%) | $73.78 | $73.06 | 2.93 M | $27.74 B |
| 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 | $26.17 B |
| 06/17/2026 | $69.41 | $69.05 (-0.52%) | $70.11 | $68.67 | 2.50 M | $25.96 B |
| 06/16/2026 | $69.49 | $69.79 (0.43%) | $70.80 | $69.49 | 2.00 M | $26.24 B |
| 06/15/2026 | $68.68 | $69.26 (0.84%) | $69.91 | $68.43 | 2.46 M | $26.04 B |
| 06/12/2026 | $67.83 | $68.69 (1.27%) | $68.82 | $67.33 | 3.25 M | $25.83 B |
| 06/11/2026 | $69.16 | $68.43 (-1.06%) | $69.97 | $68.38 | 3.68 M | $25.73 B |
| 06/10/2026 | $69.84 | $69.18 (-0.95%) | $70.01 | $68.57 | 4.05 M | $26.01 B |
| 06/09/2026 | $68.45 | $69.41 (1.4%) | $69.82 | $68.02 | 3.03 M | $26.10 B |
| 06/08/2026 | $70.44 | $68.09 (-3.34%) | $70.62 | $67.76 | 2.82 M | $25.60 B |
| 06/05/2026 | $70.02 | $70.60 (0.83%) | $71.46 | $69.90 | 3.11 M | $26.55 B |
| 06/04/2026 | $68.76 | $69.88 (1.63%) | $69.94 | $68.39 | 2.64 M | $26.28 B |
| 06/03/2026 | $68.32 | $68.18 (-0.2%) | $69.43 | $68.10 | 3.49 M | $25.64 B |
| 06/02/2026 | $66.88 | $68.51 (2.44%) | $68.72 | $66.88 | 2.34 M | $25.76 B |
| 06/01/2026 | $67.54 | $66.61 (-1.38%) | $68.05 | $66.60 | 2.30 M | $25.05 B |
| 05/29/2026 | $69.19 | $68.27 (-1.33%) | $69.30 | $68.05 | 6.12 M | $25.67 B |
| 05/28/2026 | $69.44 | $69.09 (-0.5%) | $70.39 | $69.04 | 2.77 M | $25.98 B |
| 05/27/2026 | $69.48 | $69.62 (0.2%) | $70.18 | $69.20 | 2.11 M | $26.18 B |
| 05/26/2026 | $70.50 | $69.70 (-1.13%) | $70.50 | $69.46 | 2.50 M | $26.21 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.
