Get the Stockscreener App
64.49
0.15%
-0.10
After Hours:
64.49
Overview
News
Price History
Option Chain
Financials
Why ES Down?
Discussions
Forecast
Dividend History
Eversource Energy Stock (ES) Price History
The historical daily chart and data for Eversource Energy stock (ES), show that the latest closing stock price as of November 29, 2024, is $64.49.
- Eversource Energy all-time high stock price is $99.42, occurred on February 20, 2020.
- The lowest Eversource Energy stock price recorded was $41.92 on August 06, 2014. Since then, Eversource Energy's stock price has risen over 53.84% to $64.49 now.
- The 52-week high stock price for ES is $69.01, representing a 7.01% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for ES is $52.09, indicating a -19.23% decrease from the current share price, occurred on January 23, 2024.
- The closing price of Eversource Energy (ES) stock in the beginning of 2023 was $89.13. The stock closed the year at $83.84, a loss of over -5.94% for the year.
The table below shows more information about ES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $64.71 | $64.05 | $0.66 | 812,541.0 | -0.15% |
| Nov 27, 2024 | $65.21 | $63.56 | $1.65 | 1,256,244.0 | +1.59% |
| Nov 26, 2024 | $63.84 | $62.83 | $1.02 | 1,330,515.0 | -0.63% |
| Nov 25, 2024 | $64.07 | $63.37 | $0.70 | 2,551,350.0 | +0.95% |
| Nov 22, 2024 | $63.75 | $62.65 | $1.10 | 1,351,449.0 | +1.00% |
| Nov 21, 2024 | $62.80 | $61.39 | $1.41 | 1,406,790.0 | +1.85% |
| Nov 20, 2024 | $61.64 | $61.19 | $0.45 | 2,256,267.0 | -0.10% |
| Nov 19, 2024 | $61.89 | $61.13 | $0.76 | 2,099,087.0 | -0.64% |
| Nov 18, 2024 | $62.27 | $61.47 | $0.795 | 1,630,240.0 | +0.36% |
| Nov 15, 2024 | $62.06 | $61.12 | $0.94 | 1,583,303.0 | +0.60% |
| Nov 14, 2024 | $61.92 | $60.66 | $1.26 | 1,662,152.0 | +1.05% |
| Nov 13, 2024 | $61.04 | $60.14 | $0.90 | 1,914,696.0 | +0.45% |
| Nov 12, 2024 | $61.00 | $60.18 | $0.82 | 1,604,126.0 | -0.85% |
| Nov 11, 2024 | $61.53 | $60.83 | $0.70 | 2,080,217.0 | -0.50% |
| Nov 08, 2024 | $61.61 | $60.91 | $0.70 | 2,319,327.0 | +0.95% |
| Nov 07, 2024 | $61.76 | $60.58 | $1.18 | 2,770,278.0 | +0.20% |
| Nov 06, 2024 | $61.77 | $59.88 | $1.89 | 4,060,035.0 | -2.21% |
| Nov 05, 2024 | $63.33 | $61.04 | $2.29 | 4,760,801.0 | -2.10% |
| Nov 04, 2024 | $64.16 | $63.02 | $1.14 | 2,028,328.0 | -0.42% |
| Nov 01, 2024 | $66.24 | $63.58 | $2.66 | 2,210,920.0 | -3.31% |
Eversource Energy Stock (ES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eversource Energy stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eversource Energy stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eversource Energy Stock (ES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $66.24 | $59.88 | $6.36 | 42,501,207.0 | -2.07% |
| Oct, 2024 | $68.10 | $63.10 | $5.00 | 43,241,139.0 | -3.23% |
| Sep, 2024 | $69.01 | $65.81 | $3.20 | 35,916,977.0 | +0.77% |
| Aug, 2024 | $68.72 | $63.77 | $4.95 | 49,595,549.0 | +4.04% |
| Jul, 2024 | $66.07 | $56.27 | $9.80 | 44,864,328.0 | +14.46% |
| Jun, 2024 | $61.03 | $56.30 | $4.73 | 35,332,379.0 | -4.25% |
| May, 2024 | $63.24 | $56.06 | $7.18 | 43,853,468.0 | -2.29% |
| Apr, 2024 | $61.18 | $56.67 | $4.51 | 40,491,888.0 | +1.42% |
| Mar, 2024 | $60.78 | $56.16 | $4.62 | 53,449,166.0 | +1.82% |
| Feb, 2024 | $59.55 | $52.71 | $6.84 | 67,570,664.0 | +8.26% |
| Jan, 2024 | $64.64 | $52.09 | $12.55 | 77,233,171.0 | -12.15% |
Eversource Energy Stock (ES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.56 | $59.16 | $5.40 | 46,209,157.0 | +3.89% |
| Nov, 2023 | $60.83 | $52.03 | $8.80 | 67,146,997.0 | +10.45% |
| Oct, 2023 | $59.26 | $52.21 | $7.05 | 66,888,912.0 | -7.50% |
| Sep, 2023 | $64.84 | $57.22 | $7.62 | 50,068,614.0 | -8.88% |
| Aug, 2023 | $72.33 | $63.30 | $9.03 | 44,561,260.0 | -11.77% |
| Jul, 2023 | $74.81 | $69.70 | $5.11 | 40,809,699.0 | +1.99% |
| Jun, 2023 | $72.34 | $68.05 | $4.29 | 45,490,660.0 | +2.44% |
| May, 2023 | $78.64 | $67.79 | $10.84 | 41,827,012.0 | -10.80% |
| Apr, 2023 | $81.36 | $76.72 | $4.64 | 29,310,969.0 | -0.83% |
| Mar, 2023 | $78.48 | $72.46 | $6.02 | 49,774,680.0 | +3.85% |
| Feb, 2023 | $84.00 | $75.31 | $8.69 | 31,809,496.0 | -8.47% |
| Jan, 2023 | $86.84 | $77.39 | $9.45 | 29,658,941.0 | -1.80% |
Eversource Energy Stock (ES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $87.71 | $81.70 | $6.01 | 30,816,257.0 | +1.18% |
| Nov, 2022 | $82.93 | $73.68 | $9.25 | 34,629,626.0 | +8.63% |
| Oct, 2022 | $81.81 | $70.54 | $11.27 | 38,683,308.0 | -2.15% |
| Sep, 2022 | $92.80 | $77.61 | $15.19 | 34,247,726.0 | -13.08% |
| Aug, 2022 | $94.41 | $87.96 | $6.45 | 30,155,847.0 | +1.67% |
| Jul, 2022 | $89.00 | $80.67 | $8.33 | 24,997,615.0 | +4.44% |
| Jun, 2022 | $93.05 | $77.06 | $15.98 | 31,101,546.0 | -8.50% |
| May, 2022 | $93.33 | $85.29 | $8.04 | 35,147,994.0 | +5.63% |
| Apr, 2022 | $94.63 | $87.22 | $7.41 | 26,671,764.0 | -0.90% |
| Mar, 2022 | $89.21 | $79.47 | $9.74 | 51,122,775.0 | +7.81% |
| Feb, 2022 | $89.86 | $78.63 | $11.23 | 47,383,037.0 | -8.59% |
| Jan, 2022 | $90.85 | $84.05 | $6.80 | 30,979,399.0 | -1.64% |
0.13%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):