Skip to main content
ES logo

Eversource Energy

ESNYSEUtilitiesUtilities - Regulated Electric

$67.46Today:- (-)1Y −8.19%

As of Oct 23, 2026 close

Market cap
$25.43B
P/E (TTM)
17.55
Forward P/E
10.40
Dividend yield
4.59%
52-week range
$62.72$76.57
Volume (live)
-
Avg. volume (3M)
2.80M

Eversource Energy (ES) Historical Stock Prices

Analyze Eversource Energy (ES) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eversource Energy (ES) Interactive Price Chart

Interactive historical price chart showing Eversource Energy stock price movements and trends across multiple time periods.

Loading chart...

ES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202667.8568.0867.1367.4667.462.84M
Oct 22, 202665.4367.8765.4267.8467.843.25M
Oct 21, 202665.6465.8165.3565.6065.603.15M
Oct 20, 202664.8765.7364.6965.4465.443.16M
Oct 19, 202666.3466.5964.0864.4864.483.63M
Oct 16, 202666.2267.0166.0666.8566.852.39M
Oct 15, 202667.5267.5865.8365.9965.992.48M
Oct 14, 202665.7466.7365.0066.6766.673.16M
Oct 13, 202666.6766.6765.1765.7565.753.59M
Oct 12, 202665.8366.4065.4666.1066.101.58M
Oct 9, 202665.6065.9465.4265.7365.732.13M
Oct 8, 202665.2665.7864.8365.6965.693.25M
Oct 7, 202665.0965.6764.9665.2465.242.29M
Oct 6, 202665.0265.4564.5265.2665.262.80M
Oct 5, 202664.5365.1664.0364.6964.692.31M
Oct 2, 202664.6365.5564.3464.5064.502.42M
Oct 1, 202664.5064.5063.1864.3164.312.30M
Sep 30, 202664.2964.9463.9764.1664.163.78M
Sep 29, 202662.7964.0662.7563.9063.902.97M
Sep 28, 202663.5863.6462.7263.2863.283.10M
Sep 25, 202663.9063.9963.1563.6763.672.87M
Sep 24, 202664.8265.2463.7563.8063.802.47M
Sep 23, 202666.0366.1064.7264.9164.912.88M
Sep 22, 202666.7667.0666.2866.3866.382.12M
Sep 21, 202666.9567.4266.6066.8966.892.50M
Sep 18, 202668.6768.6767.6767.7266.935.76M
Sep 17, 202668.3569.0567.7268.9968.192.59M
Sep 16, 202667.8468.1367.2867.8667.072.44M
Sep 15, 202668.3668.3667.0667.2166.432.04M
Sep 14, 202668.8769.1067.9368.3367.541.78M
Sep 11, 202669.7769.8368.3168.5267.721.76M
Sep 10, 202670.6570.8568.9468.9968.192.11M
Sep 9, 202671.4171.6570.0770.4469.622.59M
Sep 8, 202670.9772.1470.9271.4970.661.88M
Sep 4, 202670.7771.7770.7771.0570.221.70M
Sep 3, 202670.7871.6170.5171.4770.641.56M
Sep 2, 202670.4370.7969.6070.4469.621.87M
Sep 1, 202670.4970.8170.0770.5069.681.56M
Aug 31, 202670.0670.4069.6670.1469.322.87M
Aug 28, 202671.3871.6970.4270.8470.021.51M
Aug 27, 202671.1171.1170.4070.9270.101.96M
Aug 26, 202671.0171.9070.8471.6770.841.69M
Aug 25, 202671.4471.5970.7671.0370.201.75M
Aug 24, 202670.5471.3070.1371.2570.421.68M
Aug 21, 202672.5172.5170.1470.2169.392.09M
Aug 20, 202671.5472.7571.5472.1571.311.93M
Aug 19, 202672.5072.8871.5371.9971.151.28M
Aug 18, 202672.9673.0172.1472.2271.381.90M
Aug 17, 202672.1472.4171.6171.9171.072.29M
Aug 14, 202671.5272.5471.5272.3671.521.72M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.