Eversource Energy (D/B/A) Common Stock (ES)

57.68Last Price

+0.26 (0.45%)Change

Eversource Energy is a prominent utility company that provides essential electric and natural gas services to millions of customers across New England

The company focuses on delivering reliable energy solutions while promoting sustainability and environmental stewardship. Eversource invests in infrastructure improvements and renewable energy initiatives, aiming to enhance energy efficiency and reduce carbon emissions. Through a commitment to customer service and community engagement, Eversource strives to empower individuals and businesses with the tools and resources necessary for effective energy management.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	57.36	58.14	57.10	57.68	12,767,838	57.68
1/30/2025	57.98	58.12	57.03	57.42	2,693,859	57.42
1/29/2025	57.55	58.06	57.15	57.28	2,657,561	57.28
1/28/2025	59.00	59.59	57.42	57.69	3,574,064	57.69
1/27/2025	56.90	58.56	56.83	58.23	5,875,244	58.23
1/24/2025	55.94	56.40	55.77	56.32	2,938,812	56.32
1/23/2025	56.14	56.80	55.72	56.23	2,438,938	56.23
1/22/2025	57.85	57.95	55.76	55.79	1,944,376	55.79
1/21/2025	58.05	58.57	57.96	58.23	2,048,386	58.23
1/17/2025	58.04	58.51	57.69	57.87	2,137,871	57.87
1/16/2025	56.48	58.16	56.44	58.12	2,310,461	58.12
1/15/2025	56.85	57.35	56.45	56.61	2,278,968	56.61
1/14/2025	55.82	56.31	55.80	55.98	1,748,028	55.98
1/13/2025	55.99	56.04	54.75	55.86	2,317,307	55.86
1/10/2025	55.96	56.78	55.60	55.63	3,693,767	55.63
1/08/2025	55.74	56.76	55.31	56.72	2,177,851	56.72
1/07/2025	56.56	57.19	56.01	56.08	2,007,534	56.08
1/06/2025	57.10	57.38	55.93	56.23	1,805,953	56.23
1/03/2025	57.42	57.79	57.17	57.31	1,718,929	57.31
1/02/2025	57.87	58.03	57.20	57.34	1,840,306	57.34
12/31/2024	57.30	0.00	57.43	57.43	0	57.43
12/30/2024	57.32	57.51	56.84	57.30	1,741,954	57.30
12/27/2024	56.98	57.80	56.77	57.32	1,083,294	57.32
12/26/2024	57.02	57.63	57.00	57.34	1,354,471	57.34
12/24/2024	57.01	57.33	56.82	57.28	552,205	57.28
12/23/2024	56.71	57.23	56.28	57.18	1,911,717	57.18
12/20/2024	55.90	57.14	55.82	56.95	7,254,675	56.95
12/19/2024	56.15	56.86	55.91	55.94	1,799,099	55.94
12/18/2024	57.53	58.05	56.13	56.16	2,483,163	56.16
12/17/2024	57.86	59.03	57.72	58.51	1,852,048	57.80
12/16/2024	59.43	59.64	58.01	58.13	2,356,020	57.42
12/13/2024	59.57	60.14	59.26	59.52	1,495,074	58.79
12/12/2024	59.96	60.30	59.48	59.79	2,153,126	59.06
12/11/2024	60.47	60.85	59.66	59.99	1,987,892	59.26
12/10/2024	60.37	60.92	59.04	60.54	1,782,346	59.80
12/09/2024	60.00	61.17	59.66	60.25	2,299,347	59.51
12/06/2024	61.65	61.88	59.67	59.78	2,574,364	59.05
12/05/2024	61.98	62.20	61.40	61.64	1,674,595	60.89
12/04/2024	61.32	62.77	61.07	61.79	2,830,998	61.03
12/03/2024	63.00	63.55	61.27	61.31	2,208,265	60.56
12/02/2024	64.49	64.49	63.37	63.67	2,164,103	62.89
11/29/2024	64.62	64.71	64.05	64.49	912,519	63.70
11/27/2024	63.74	65.21	63.56	64.59	1,309,798	63.80
11/26/2024	63.78	63.84	62.83	63.58	1,420,831	62.80
11/25/2024	63.77	64.07	63.37	63.98	3,368,931	63.20
11/22/2024	62.83	63.75	62.65	63.38	1,415,930	62.61
11/21/2024	61.68	62.80	61.39	62.75	1,452,775	61.98
11/20/2024	61.58	61.64	61.19	61.61	2,371,579	60.86
11/19/2024	61.89	61.89	61.13	61.67	2,130,702	60.92
11/18/2024	61.63	62.27	61.47	62.07	1,684,124	61.31
11/15/2024	61.22	62.06	61.12	61.85	1,718,517	61.09
11/14/2024	60.75	61.92	60.66	61.48	1,728,617	60.73
11/13/2024	60.95	61.04	60.14	60.84	2,014,184	60.10
11/12/2024	60.81	61.00	60.18	60.57	1,699,115	59.83
11/11/2024	61.11	61.53	60.83	61.09	2,131,282	60.34
11/08/2024	61.00	61.61	60.91	61.40	2,412,698	60.65
11/07/2024	60.79	61.76	60.58	60.82	2,853,077	60.08
11/06/2024	61.77	61.77	59.88	60.70	4,184,215	59.96
11/05/2024	63.01	63.33	61.04	62.07	4,820,973	61.31
11/04/2024	63.43	64.16	63.02	63.40	2,063,682	62.63
11/01/2024	65.76	66.24	63.58	63.67	2,303,868	62.89