NYSE - Delayed Quote USD

Eversource Energy (ES)

Compare

58.06

+0.08

+(0.14%)

At close: April 16 at 4:00:02 PM EDT

57.85

-0.21

(-0.36%)

After hours: April 16 at 6:04:18 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	58.43	59.08	57.89	58.06	58.06	2,099,500
Apr 15, 2025	58.58	58.93	57.93	57.98	57.98	2,162,200
Apr 14, 2025	56.72	58.72	56.50	58.48	58.48	2,702,800
Apr 11, 2025	55.64	56.55	54.70	56.32	56.32	2,615,000
Apr 10, 2025	55.05	56.45	54.21	55.69	55.69	3,411,200
Apr 9, 2025	53.57	56.53	52.28	56.31	56.31	4,872,300
Apr 8, 2025	56.47	56.99	53.66	54.25	54.25	3,500,800
Apr 7, 2025	57.00	57.45	54.93	55.56	55.56	4,874,500
Apr 4, 2025	62.57	62.83	58.21	58.34	58.34	3,531,800
Apr 3, 2025	62.99	63.50	61.61	61.92	61.92	3,874,700
Apr 2, 2025	62.42	62.82	61.97	62.63	62.63	1,985,900
Apr 1, 2025	62.00	62.26	61.31	62.09	62.09	1,751,000
Mar 31, 2025	61.59	62.35	61.26	62.11	62.11	2,448,800
Mar 28, 2025	60.86	61.70	60.28	61.12	61.12	1,660,700
Mar 27, 2025	60.04	60.80	59.70	60.30	60.30	1,487,300
Mar 26, 2025	59.17	60.15	59.01	59.94	59.94	2,068,300
Mar 25, 2025	60.69	60.83	58.75	59.02	59.02	1,892,100
Mar 24, 2025	60.70	61.45	60.68	60.86	60.86	1,641,700
Mar 21, 2025	61.45	62.09	60.55	60.93	60.93	4,539,300
Mar 20, 2025	61.61	62.05	61.15	61.60	61.60	1,485,100
Mar 19, 2025	61.67	62.25	61.29	61.50	61.50	1,591,300
Mar 18, 2025	61.21	61.91	60.99	61.90	61.90	1,671,200
Mar 17, 2025	61.72	62.39	61.27	61.50	61.50	2,979,900
Mar 14, 2025	59.96	61.69	59.89	61.39	61.39	1,851,900
Mar 13, 2025	59.66	60.50	59.52	60.11	60.11	2,172,100
Mar 12, 2025	60.00	60.39	59.22	59.45	59.45	2,084,900
Mar 11, 2025	61.75	61.76	60.41	60.54	60.54	2,498,600
Mar 10, 2025	61.24	62.89	61.15	61.76	61.76	3,445,700
Mar 7, 2025	58.92	61.25	58.86	60.98	60.98	2,954,700
Mar 6, 2025	58.79	58.93	57.87	58.71	58.71	3,200,800
Mar 5, 2025	59.51	60.25	58.76	58.79	58.79	2,119,600
Mar 4, 2025	0.75 Dividend
Mar 4, 2025	62.58	62.70	59.67	59.74	59.74	3,223,700
Mar 3, 2025	62.77	63.53	62.56	63.01	62.26	2,622,500
Feb 28, 2025	62.92	63.57	62.32	63.01	62.26	3,890,900
Feb 27, 2025	62.83	63.38	62.21	62.41	61.66	2,489,500
Feb 26, 2025	63.55	63.96	63.11	63.46	62.70	2,324,000
Feb 25, 2025	63.38	64.37	63.03	63.80	63.04	2,660,900
Feb 24, 2025	63.53	63.89	62.54	63.03	62.28	3,177,900
Feb 21, 2025	62.83	63.63	62.77	63.37	62.61	3,830,700
Feb 20, 2025	62.66	63.58	62.00	63.38	62.62	3,294,100
Feb 19, 2025	61.51	62.73	61.35	62.70	61.95	2,853,800
Feb 18, 2025	61.64	61.88	60.06	61.51	60.77	4,230,200
Feb 14, 2025	62.50	63.17	61.46	61.54	60.80	3,268,700
Feb 13, 2025	59.80	63.47	59.73	62.50	61.75	5,354,800
Feb 12, 2025	60.06	60.70	58.75	59.72	59.01	4,620,200
Feb 11, 2025	60.20	61.64	59.76	61.46	60.73	3,212,700
Feb 10, 2025	59.37	60.64	59.31	60.49	59.77	3,379,300
Feb 7, 2025	58.85	59.67	58.46	59.42	58.71	2,310,900
Feb 6, 2025	58.61	59.04	58.42	58.94	58.24	2,305,800
Feb 5, 2025	58.59	59.11	58.22	58.57	57.87	2,379,000
Feb 4, 2025	57.92	58.35	57.29	58.03	57.34	2,480,500
Feb 3, 2025	57.53	58.67	56.71	58.50	57.80	3,183,500
Jan 31, 2025	57.36	58.14	57.10	57.68	56.99	12,768,400
Jan 30, 2025	57.98	58.12	57.03	57.42	56.73	2,693,900
Jan 29, 2025	57.55	58.06	57.15	57.28	56.60	2,657,600
Jan 28, 2025	59.00	59.59	57.42	57.69	57.00	3,574,100
Jan 27, 2025	56.90	58.56	56.83	58.23	57.53	5,876,400
Jan 24, 2025	55.94	56.40	55.77	56.32	55.65	2,938,800
Jan 23, 2025	56.14	56.81	55.72	56.23	55.56	2,438,900
Jan 22, 2025	57.85	57.95	55.76	55.79	55.12	1,944,400
Jan 21, 2025	58.05	58.57	57.96	58.23	57.53	2,048,400
Jan 17, 2025	58.04	58.51	57.69	57.87	57.18	2,137,900
Jan 16, 2025	56.48	58.16	56.44	58.12	57.43	2,310,500
Jan 15, 2025	56.85	57.35	56.45	56.61	55.93	2,277,700
Jan 14, 2025	55.82	56.31	55.80	55.98	55.31	1,748,000
Jan 13, 2025	55.99	56.04	54.75	55.86	55.19	2,317,300
Jan 10, 2025	55.96	56.78	55.60	55.63	54.97	3,693,800
Jan 8, 2025	55.74	56.76	55.31	56.72	56.04	2,177,900
Jan 7, 2025	56.56	57.19	56.01	56.08	55.41	2,007,300
Jan 6, 2025	57.10	57.38	55.93	56.23	55.56	1,806,000
Jan 3, 2025	57.42	57.79	57.17	57.31	56.63	1,718,900
Jan 2, 2025	57.87	58.04	57.20	57.34	56.65	1,840,300
Dec 31, 2024	57.40	57.75	56.92	57.43	56.74	1,635,500
Dec 30, 2024	57.32	57.51	56.84	57.30	56.62	1,742,000
Dec 27, 2024	56.98	57.80	56.77	57.32	56.63	1,083,300
Dec 26, 2024	57.02	57.64	57.00	57.34	56.65	1,354,500
Dec 24, 2024	57.01	57.33	56.82	57.28	56.60	552,200
Dec 23, 2024	56.71	57.23	56.28	57.18	56.50	1,911,700
Dec 20, 2024	55.90	57.14	55.82	56.95	56.27	7,254,700
Dec 19, 2024	56.15	56.86	55.89	55.90	55.23	2,855,400
Dec 18, 2024	0.72 Dividend
Dec 18, 2024	57.53	58.05	56.13	56.16	55.49	2,483,200
Dec 17, 2024	57.86	59.03	57.72	58.51	57.10	1,852,700
Dec 16, 2024	59.43	59.64	58.01	58.13	56.73	2,334,200
Dec 13, 2024	59.57	60.14	59.26	59.52	58.09	1,495,100
Dec 12, 2024	59.96	60.30	59.48	59.79	58.35	2,153,100
Dec 11, 2024	60.47	60.85	59.66	59.99	58.55	1,987,900
Dec 10, 2024	60.37	60.92	59.04	60.54	59.09	1,782,300
Dec 9, 2024	60.00	61.17	59.66	60.25	58.80	2,299,300
Dec 6, 2024	61.65	61.88	59.67	59.78	58.34	2,574,400
Dec 5, 2024	61.98	62.20	61.40	61.64	60.16	1,674,600
Dec 4, 2024	61.32	62.77	61.07	61.79	60.31	2,831,000
Dec 3, 2024	63.00	63.55	61.27	61.31	59.84	2,208,300
Dec 2, 2024	64.49	64.49	63.37	63.67	62.14	2,165,500
Nov 29, 2024	64.62	64.71	64.05	64.49	62.94	912,500
Nov 27, 2024	63.74	65.21	63.56	64.59	63.04	1,309,800
Nov 26, 2024	63.78	63.85	62.83	63.58	62.05	1,420,800
Nov 25, 2024	63.77	64.07	63.37	63.98	62.44	3,368,900
Nov 22, 2024	62.83	63.75	62.65	63.38	61.86	1,415,900
Nov 21, 2024	61.68	62.80	61.39	62.75	61.24	1,452,800
Nov 20, 2024	61.58	61.64	61.19	61.61	60.13	2,371,600
Nov 19, 2024	61.89	61.89	61.13	61.67	60.19	2,130,700
Nov 18, 2024	61.63	62.27	61.47	62.07	60.58	1,684,000
Nov 15, 2024	61.22	62.06	61.12	61.85	60.36	1,718,500
Nov 14, 2024	60.75	61.92	60.66	61.48	60.00	1,728,600
Nov 13, 2024	60.95	61.04	60.14	60.84	59.38	2,014,200
Nov 12, 2024	60.81	61.00	60.18	60.57	59.11	1,699,100
Nov 11, 2024	61.11	61.53	60.83	61.09	59.62	2,131,300
Nov 8, 2024	61.00	61.61	60.91	61.40	59.92	2,412,700
Nov 7, 2024	60.79	61.76	60.58	60.82	59.36	2,853,100
Nov 6, 2024	61.77	61.77	59.88	60.70	59.24	4,184,200
Nov 5, 2024	63.01	63.33	61.04	62.07	60.58	4,821,000
Nov 4, 2024	63.43	64.16	63.02	63.40	61.88	2,063,700
Nov 1, 2024	65.76	66.24	63.58	63.67	62.14	2,303,900
Oct 31, 2024	65.55	66.62	65.49	65.85	64.27	3,621,700
Oct 30, 2024	64.95	65.64	64.68	65.49	63.92	2,212,300
Oct 29, 2024	66.06	66.21	64.34	64.55	63.00	1,891,400
Oct 28, 2024	66.19	66.84	66.00	66.49	64.89	1,554,400
Oct 25, 2024	66.92	67.14	65.78	65.84	64.26	1,386,900
Oct 24, 2024	67.23	67.23	66.50	66.82	65.21	1,499,100
Oct 23, 2024	66.28	67.15	66.17	67.09	65.48	1,382,900
Oct 22, 2024	65.94	66.36	65.29	66.23	64.64	1,297,100
Oct 21, 2024	66.23	66.49	65.84	66.13	64.54	1,227,800
Oct 18, 2024	65.14	66.50	64.78	66.13	64.54	1,622,400
Oct 17, 2024	65.87	65.88	64.96	65.00	63.44	1,624,300
Oct 16, 2024	65.72	65.94	65.28	65.75	64.17	2,259,900
Oct 15, 2024	64.36	65.71	64.26	65.40	63.83	3,339,800
Oct 14, 2024	63.82	64.09	63.60	64.02	62.48	1,677,500
Oct 11, 2024	63.83	64.01	63.45	63.82	62.29	1,718,100
Oct 10, 2024	63.67	64.42	63.19	63.86	62.33	2,094,200
Oct 9, 2024	63.75	64.62	63.10	63.39	61.87	1,533,800
Oct 8, 2024	64.46	64.49	63.68	63.72	62.19	2,061,000
Oct 7, 2024	65.00	65.27	64.01	64.08	62.54	1,374,500
Oct 4, 2024	65.07	65.59	64.68	65.38	63.81	1,593,500
Oct 3, 2024	66.65	66.99	65.57	65.89	64.31	1,604,600
Oct 2, 2024	67.17	67.97	66.14	66.68	65.08	2,741,600
Oct 1, 2024	67.63	68.10	66.71	67.73	66.10	3,450,800
Sep 30, 2024	67.44	68.17	67.44	68.05	66.42	1,888,300
Sep 27, 2024	66.18	67.68	66.18	67.52	65.90	1,844,600
Sep 26, 2024	65.98	67.00	65.81	65.99	64.40	1,432,700
Sep 25, 2024	66.84	66.88	65.98	66.13	64.54	1,554,800
Sep 24, 2024	66.18	67.38	66.00	66.52	64.92	1,999,600
Sep 23, 2024	0.72 Dividend
Sep 23, 2024	66.93	66.96	66.33	66.53	64.93	2,064,800
Sep 20, 2024	67.14	67.54	66.77	67.14	64.83	4,668,600
Sep 19, 2024	67.06	67.39	66.47	67.20	64.89	2,331,500
Sep 18, 2024	67.95	68.15	67.14	67.49	65.17	1,624,800
Sep 17, 2024	68.40	68.62	68.04	68.23	65.88	1,600,300
Sep 16, 2024	68.30	68.73	68.03	68.40	66.05	1,984,800
Sep 13, 2024	67.58	68.00	67.37	67.97	65.63	1,850,200
Sep 12, 2024	67.91	68.41	67.17	67.50	65.18	1,685,000
Sep 11, 2024	67.68	67.86	66.88	67.79	65.46	2,126,100
Sep 10, 2024	68.17	68.60	67.54	68.00	65.66	2,617,300
Sep 9, 2024	67.52	68.09	67.40	68.06	65.72	1,351,400
Sep 6, 2024	68.21	68.41	67.33	67.40	65.08	1,104,600
Sep 5, 2024	69.01	69.01	67.91	68.05	65.71	1,366,400
Sep 4, 2024	67.72	68.70	67.41	68.17	65.82	1,572,000
Sep 3, 2024	67.50	68.13	67.26	67.73	65.40	1,526,500
Aug 30, 2024	66.89	67.54	66.38	67.53	65.21	3,607,800
Aug 29, 2024	67.03	67.29	66.08	66.66	64.37	1,089,700
Aug 28, 2024	66.54	67.33	66.46	67.04	64.73	1,366,800
Aug 27, 2024	66.86	67.11	66.30	66.44	64.15	1,560,500
Aug 26, 2024	67.00	67.25	66.65	66.97	64.67	1,406,100
Aug 23, 2024	67.36	67.44	66.56	66.78	64.48	1,562,900
Aug 22, 2024	66.65	67.25	66.62	67.14	64.83	2,483,400
Aug 21, 2024	66.00	66.71	65.98	66.53	64.24	2,247,700
Aug 20, 2024	65.90	66.13	65.72	66.00	63.73	2,194,100
Aug 19, 2024	65.10	65.98	64.92	65.84	63.57	2,722,500
Aug 16, 2024	65.06	65.21	64.72	65.11	62.87	2,269,200
Aug 15, 2024	65.51	65.93	64.66	64.85	62.62	3,628,300
Aug 14, 2024	65.35	66.75	65.25	66.45	64.16	2,474,700
Aug 13, 2024	65.08	65.82	64.99	65.75	63.49	2,426,200
Aug 12, 2024	64.87	65.23	64.53	64.87	62.64	2,606,000
Aug 9, 2024	65.08	65.17	63.77	64.91	62.68	2,768,900
Aug 8, 2024	64.68	65.57	64.50	64.85	62.62	2,782,400
Aug 7, 2024	65.73	66.34	65.25	65.34	63.09	1,887,100
Aug 6, 2024	65.06	65.97	65.02	65.49	63.24	2,173,600
Aug 5, 2024	67.18	67.51	64.95	65.02	62.78	2,500,500
Aug 2, 2024	67.95	68.72	65.77	67.11	64.80	2,955,900
Aug 1, 2024	64.32	66.39	64.28	66.07	63.80	2,578,100
Jul 31, 2024	65.61	65.80	64.77	64.91	62.68	4,958,500
Jul 30, 2024	64.81	66.07	64.63	65.96	63.69	2,054,000
Jul 29, 2024	64.66	65.37	64.24	64.94	62.70	2,395,700
Jul 26, 2024	63.69	64.57	63.34	64.50	62.28	3,160,900
Jul 25, 2024	63.42	64.77	63.12	63.60	61.41	3,254,400
Jul 24, 2024	61.64	63.12	61.29	63.03	60.86	2,386,500
Jul 23, 2024	61.83	62.00	60.74	60.82	58.73	1,183,900
Jul 22, 2024	61.25	62.12	61.05	61.76	59.63	1,530,700
Jul 19, 2024	61.61	61.61	60.63	61.10	59.00	1,696,000
Jul 18, 2024	61.12	62.38	61.02	61.39	59.28	1,695,300
Jul 17, 2024	59.74	61.81	59.64	61.55	59.43	2,593,700
Jul 16, 2024	59.58	59.81	59.16	59.72	57.66	1,413,200
Jul 15, 2024	59.86	60.16	59.07	59.26	57.22	1,625,000
Jul 12, 2024	59.61	60.62	59.23	60.34	58.26	2,294,900
Jul 11, 2024	58.64	59.72	58.47	59.40	57.36	2,619,600
Jul 10, 2024	58.00	58.17	57.29	58.09	56.09	1,876,900
Jul 9, 2024	57.24	57.91	56.88	57.84	55.85	1,914,800
Jul 8, 2024	57.18	57.49	57.00	57.31	55.34	1,535,600
Jul 5, 2024	57.35	57.87	57.05	57.27	55.30	1,753,600
Jul 3, 2024	56.78	57.84	56.68	57.31	55.34	1,105,600
Jul 2, 2024	56.73	57.27	56.27	56.52	54.57	1,987,100
Jul 1, 2024	57.07	57.39	56.32	56.56	54.61	1,984,800
Jun 28, 2024	57.33	57.40	56.30	56.71	54.76	3,215,800
Jun 27, 2024	56.91	57.66	56.77	57.19	55.22	1,274,000
Jun 26, 2024	56.84	57.14	56.35	56.97	55.01	1,407,800
Jun 25, 2024	58.08	58.35	57.03	57.09	55.13	1,543,600
Jun 24, 2024	57.31	58.14	57.02	58.00	56.00	1,569,400
Jun 21, 2024	58.00	58.30	57.18	57.18	55.21	4,191,400
Jun 20, 2024	57.80	58.47	57.50	57.99	55.99	1,734,500
Jun 18, 2024	57.43	58.20	57.43	58.00	56.00	2,352,800
Jun 17, 2024	58.48	58.79	57.51	57.65	55.67	2,293,000
Jun 14, 2024	58.40	59.15	58.02	59.01	56.98	1,677,400
Jun 13, 2024	59.06	59.20	57.81	58.71	56.69	1,411,000
Jun 12, 2024	60.00	60.00	58.36	58.94	56.91	1,301,800
Jun 11, 2024	58.35	59.30	58.35	59.09	57.06	1,661,900
Jun 10, 2024	58.45	59.38	58.29	59.04	57.01	1,785,700
Jun 7, 2024	58.33	59.06	58.23	58.58	56.56	1,944,500
Jun 6, 2024	59.22	60.25	58.72	58.83	56.81	1,238,300
Jun 5, 2024	60.79	60.82	59.46	59.52	57.47	1,865,400
Jun 4, 2024	59.64	61.03	59.43	60.82	58.73	2,705,300
Jun 3, 2024	59.27	59.92	59.00	59.68	57.63	2,077,300
May 31, 2024	57.85	59.26	57.66	59.23	57.19	4,679,600
May 30, 2024	57.14	57.60	56.69	57.57	55.59	1,675,300
May 29, 2024	56.35	56.86	56.06	56.77	54.82	1,972,300
May 28, 2024	57.68	58.39	56.76	56.80	54.85	1,506,200
May 24, 2024	57.62	58.31	57.35	57.53	55.55	2,058,900
May 23, 2024	59.28	59.30	57.45	57.53	55.55	1,776,800
May 22, 2024	60.65	61.05	59.76	59.81	57.75	1,565,600
May 21, 2024	60.82	61.35	60.68	61.22	59.11	1,622,600
May 20, 2024	61.00	61.01	60.61	60.78	58.69	980,500
May 17, 2024	61.25	61.38	60.62	60.96	58.86	1,921,700
May 16, 2024	60.53	61.83	60.19	61.46	59.34	3,011,100
May 15, 2024	0.72 Dividend
May 15, 2024	60.85	61.01	60.32	60.53	58.45	2,109,000
May 14, 2024	61.88	61.99	60.86	60.90	58.11	1,767,500
May 13, 2024	61.80	61.90	61.07	61.28	58.48	2,147,200
May 10, 2024	62.10	62.25	61.41	61.92	59.09	1,635,800
May 9, 2024	60.94	61.86	60.66	61.76	58.93	1,376,500
May 8, 2024	60.88	61.33	60.51	61.04	58.25	1,567,900
May 7, 2024	60.13	61.26	60.03	61.17	58.37	2,076,200
May 6, 2024	60.22	60.43	59.56	59.71	56.98	1,751,100
May 3, 2024	61.19	61.50	58.90	60.01	57.26	3,447,900
May 2, 2024	62.62	63.24	60.32	60.75	57.97	3,164,800
May 1, 2024	60.66	62.49	60.44	61.62	58.80	2,087,400
Apr 30, 2024	59.85	60.88	59.10	60.62	57.85	3,515,900
Apr 29, 2024	59.82	60.77	59.68	60.46	57.69	1,789,900
Apr 26, 2024	60.57	60.75	59.43	59.46	56.74	1,590,700
Apr 25, 2024	60.89	61.18	59.67	60.52	57.75	1,432,000
Apr 24, 2024	59.63	61.05	59.44	60.84	58.06	2,087,300
Apr 23, 2024	60.03	60.99	59.82	60.35	57.59	1,831,900
Apr 22, 2024	59.68	60.85	59.46	60.30	57.54	1,559,400
Apr 19, 2024	59.12	59.91	58.98	59.69	56.96	2,323,400
Apr 18, 2024	58.77	59.19	58.08	58.99	56.29	1,626,200
Apr 17, 2024	57.54	58.57	57.07	58.51	55.83	1,994,000

EVRG Evergy, Inc.

67.43

-0.65%

LNT Alliant Energy Corporation

60.42

-1.92%

WEC WEC Energy Group, Inc.

107.36

-0.83%

FE FirstEnergy Corp.

40.80

-0.58%

ED Consolidated Edison, Inc.

111.44

-0.33%

EIX Edison International

56.33

-1.00%

PNW Pinnacle West Capital Corporation

93.41

-0.91%

POR Portland General Electric Company

43.00

-0.46%

EXC Exelon Corporation

46.51

-0.49%

D Dominion Energy, Inc.

53.06

-1.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eversource Energy (ES)

Related Tickers