5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
-5.84%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
-16.70%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-5.99%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $60.00 | $59.45 (-0.92%) | $60.39 | $59.22 | 2.08 M | $21.21 B |
| 03/11/2025 | $61.75 | $60.54 (-1.96%) | $61.76 | $60.41 | 2.50 M | $21.64 B |
| 03/10/2025 | $61.24 | $61.76 (0.85%) | $62.89 | $61.15 | 3.45 M | $22.08 B |
| 03/07/2025 | $58.92 | $60.98 (3.5%) | $61.25 | $58.86 | 2.95 M | $21.80 B |
| 03/06/2025 | $58.79 | $58.71 (-0.14%) | $58.93 | $57.87 | 3.20 M | $20.99 B |
| 03/05/2025 | $59.51 | $58.79 (-1.21%) | $60.25 | $58.76 | 2.12 M | $21.02 B |
| 03/04/2025 | $62.58 | $59.74 (-4.54%) | $62.70 | $59.67 | 3.22 M | $21.36 B |
| 03/03/2025 | $62.77 | $63.01 (0.38%) | $63.53 | $62.56 | 2.62 M | $22.53 B |
| 02/28/2025 | $62.92 | $63.01 (0.14%) | $63.57 | $62.32 | 3.89 M | $22.53 B |
| 02/27/2025 | $62.83 | $62.41 (-0.67%) | $63.38 | $62.21 | 2.49 M | $22.31 B |
| 02/26/2025 | $63.55 | $63.46 (-0.14%) | $63.96 | $63.11 | 2.32 M | $22.69 B |
| 02/25/2025 | $63.38 | $63.80 (0.66%) | $64.37 | $63.03 | 2.66 M | $22.81 B |
| 02/24/2025 | $63.53 | $63.03 (-0.79%) | $63.89 | $62.54 | 3.18 M | $22.53 B |
| 02/21/2025 | $62.83 | $63.37 (0.86%) | $63.63 | $62.77 | 3.83 M | $22.65 B |
| 02/20/2025 | $62.66 | $63.38 (1.15%) | $63.58 | $62.00 | 3.29 M | $22.66 B |
| 02/19/2025 | $61.51 | $62.70 (1.93%) | $62.73 | $61.35 | 2.85 M | $22.41 B |
| 02/18/2025 | $61.64 | $61.51 (-0.21%) | $61.88 | $60.06 | 4.23 M | $21.99 B |
| 02/14/2025 | $62.50 | $61.54 (-1.54%) | $63.17 | $61.46 | 3.27 M | $22.12 B |
| 02/13/2025 | $59.80 | $62.50 (4.52%) | $63.47 | $59.73 | 5.36 M | $22.34 B |
| 02/12/2025 | $60.06 | $59.72 (-0.57%) | $60.70 | $58.75 | 4.62 M | $21.35 B |
| 02/11/2025 | $60.20 | $61.46 (2.09%) | $61.64 | $59.76 | 3.21 M | $21.97 B |
| 02/10/2025 | $59.37 | $60.49 (1.89%) | $60.64 | $59.31 | 3.38 M | $21.75 B |
| 02/07/2025 | $58.85 | $59.42 (0.97%) | $59.67 | $58.46 | 2.31 M | $21.36 B |
| 02/06/2025 | $58.61 | $58.94 (0.56%) | $59.04 | $58.42 | 2.31 M | $21.19 B |
| 02/05/2025 | $58.59 | $58.57 (-0.03%) | $59.11 | $58.22 | 2.38 M | $21.06 B |
| 02/04/2025 | $57.92 | $58.03 (0.19%) | $58.35 | $57.29 | 2.48 M | $20.86 B |
| 02/03/2025 | $57.53 | $58.50 (1.69%) | $58.67 | $56.71 | 3.18 M | $21.03 B |
| 01/31/2025 | $57.36 | $57.68 (0.56%) | $58.14 | $57.10 | 12.77 M | $20.74 B |
| 01/30/2025 | $57.98 | $57.42 (-0.97%) | $58.12 | $57.03 | 2.69 M | $20.64 B |
| 01/29/2025 | $57.55 | $57.28 (-0.47%) | $58.06 | $57.15 | 2.66 M | $20.59 B |
| 01/28/2025 | $59.00 | $57.69 (-2.22%) | $59.59 | $57.42 | 3.57 M | $20.74 B |
| 01/27/2025 | $56.90 | $58.23 (2.34%) | $58.56 | $56.83 | 5.88 M | $20.93 B |
| 01/24/2025 | $55.94 | $56.32 (0.68%) | $56.40 | $55.77 | 2.94 M | $20.25 B |
| 01/23/2025 | $56.14 | $56.23 (0.16%) | $56.81 | $55.72 | 2.44 M | $20.22 B |
| 01/22/2025 | $57.85 | $55.79 (-3.56%) | $57.95 | $55.76 | 1.94 M | $20.06 B |
| 01/21/2025 | $58.05 | $58.23 (0.31%) | $58.57 | $57.96 | 2.05 M | $20.93 B |
| 01/17/2025 | $58.04 | $57.87 (-0.29%) | $58.51 | $57.69 | 2.14 M | $20.81 B |
| 01/16/2025 | $56.48 | $58.12 (2.9%) | $58.16 | $56.44 | 2.31 M | $20.90 B |
| 01/15/2025 | $56.85 | $56.61 (-0.42%) | $57.35 | $56.45 | 2.28 M | $20.35 B |
| 01/14/2025 | $55.82 | $55.98 (0.29%) | $56.31 | $55.80 | 1.75 M | $20.13 B |
| 01/13/2025 | $55.99 | $55.86 (-0.23%) | $56.04 | $54.75 | 2.32 M | $20.08 B |
| 01/10/2025 | $55.96 | $55.63 (-0.59%) | $56.78 | $55.60 | 3.69 M | $20.00 B |
| 01/08/2025 | $55.74 | $56.72 (1.76%) | $56.76 | $55.31 | 2.18 M | $20.39 B |
| 01/07/2025 | $56.56 | $56.08 (-0.85%) | $57.19 | $56.01 | 2.01 M | $20.16 B |
| 01/06/2025 | $57.10 | $56.23 (-1.52%) | $57.38 | $55.93 | 1.81 M | $20.22 B |
| 01/03/2025 | $57.42 | $57.31 (-0.19%) | $57.79 | $57.17 | 1.72 M | $20.60 B |
| 01/02/2025 | $57.87 | $57.34 (-0.92%) | $58.04 | $57.20 | 1.84 M | $20.61 B |
| 12/31/2024 | $57.40 | $57.43 (0.05%) | $57.75 | $56.92 | 1.64 M | $20.65 B |
| 12/30/2024 | $57.32 | $57.30 (-0.03%) | $57.51 | $56.84 | 1.74 M | $20.60 B |
| 12/27/2024 | $56.98 | $57.32 (0.6%) | $57.80 | $56.77 | 1.08 M | $20.61 B |
| 12/26/2024 | $57.02 | $57.34 (0.56%) | $57.64 | $57.00 | 1.35 M | $20.61 B |
| 12/24/2024 | $57.01 | $57.28 (0.47%) | $57.33 | $56.82 | 552,203 | $20.59 B |
| 12/23/2024 | $56.71 | $57.18 (0.83%) | $57.23 | $56.28 | 1.91 M | $20.56 B |
| 12/20/2024 | $55.90 | $56.95 (1.88%) | $57.14 | $55.82 | 7.25 M | $20.47 B |
| 12/19/2024 | $56.15 | $55.90 (-0.45%) | $56.86 | $55.89 | 2.86 M | $20.10 B |
| 12/18/2024 | $57.53 | $56.16 (-2.38%) | $58.05 | $56.13 | 2.48 M | $20.19 B |
| 12/17/2024 | $57.86 | $58.51 (1.12%) | $59.03 | $57.72 | 1.85 M | $21.04 B |
| 12/16/2024 | $59.43 | $58.13 (-2.19%) | $59.64 | $58.01 | 2.33 M | $20.90 B |
| 12/13/2024 | $59.57 | $59.52 (-0.08%) | $60.14 | $59.26 | 1.50 M | $21.40 B |
| 12/12/2024 | $59.96 | $59.79 (-0.28%) | $60.30 | $59.48 | 2.15 M | $21.50 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.
