ES Daily Statistics
ES daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Eversource Energy (ES) company overview
Eversource Energy is a diversified holding company with subsidiaries that provide rate-regulated electric, gas, and water distribution service to more than 4 million customers in the Northeast US. Eversource expanded its service territories with acquisitions of NStar (2012), Aquarion (2017), and Columbia Gas (2020). In 2024 Eversource exited its 50% partnership with European utility Orsted to develop 2 gigawatts of offshore wind projects in the Northeast US. It plans to sell Aquarion in 2026. The company exited most of its unregulated businesses in 2006.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 65.6 | 65.94 | 65.42 | 65.73 | — |
| 2026-10-08 | 65.26 | 65.78 | 64.82 | 65.69 | — |
| 2026-10-07 | 65.09 | 65.68 | 64.96 | 65.24 | — |
| 2026-10-06 | 65.02 | 65.45 | 64.52 | 65.26 | — |
| 2026-10-05 | 64.53 | 65.15 | 64.03 | 64.69 | — |
| 2026-10-02 | 64.63 | 65.55 | 64.34 | 64.5 | — |
| 2026-10-01 | 64.5 | 64.4 | 63.18 | 64.31 | — |
| 2026-09-30 | 64.29 | 64.94 | 63.97 | 64.16 | — |
| 2026-09-29 | 62.79 | 64.06 | 62.75 | 63.9 | — |
| 2026-09-28 | 63.58 | 63.64 | 62.72 | 63.28 | — |
| 2026-09-25 | 63.9 | 63.99 | 63.15 | 63.67 | — |
| 2026-09-24 | 64.82 | 65.24 | 63.76 | 63.8 | — |
| 2026-09-23 | 66.03 | 66.1 | 64.72 | 64.91 | — |
| 2026-09-21 | 66.95 | 67.42 | 66.6 | 66.89 | — |
| 2026-09-18 | 68.67 | 68.67 | 67.68 | 67.72 | — |
| 2026-09-17 | 68.35 | 69.05 | 67.72 | 68.99 | — |
| 2026-09-16 | 67.84 | 68.13 | 67.29 | 67.86 | — |
| 2026-09-15 | 68.36 | 68.36 | 67.06 | 67.21 | — |
| 2026-09-14 | 68.87 | 69.09 | 67.93 | 68.33 | — |
| 2026-09-11 | 69.77 | 69.83 | 68.31 | 68.52 | — |
| 2026-09-10 | 70.65 | 70.8 | 68.94 | 68.99 | — |
| 2026-09-09 | 71.41 | 71.65 | 70.09 | 70.44 | — |
| 2026-09-08 | 70.97 | 72.14 | 70.92 | 71.49 | — |
| 2026-09-04 | 70.77 | 71.76 | 70.77 | 71.05 | — |
| 2026-09-02 | 70.43 | 70.79 | 69.6 | 70.44 | — |
| 2026-09-01 | 70.49 | 70.81 | 70.07 | 70.5 | — |
| 2026-08-31 | 70.06 | 70.4 | 69.66 | 70.14 | — |
| 2026-08-27 | 71.11 | 71.11 | 70.4 | 70.92 | — |
| 2026-08-26 | 71.01 | 71.9 | 70.84 | 71.67 | — |
| 2026-08-25 | 71.44 | 71.6 | 70.76 | 71.03 | — |
| 2026-08-24 | 70.54 | 71.3 | 70.13 | 71.25 | — |
| 2026-08-21 | 72.51 | 72.51 | 70.15 | 70.21 | — |
| 2026-08-20 | 71.54 | 72.75 | 71.71 | 72.15 | — |
| 2026-08-19 | 72.5 | 72.88 | 71.54 | 71.99 | — |
| 2026-08-18 | 72.96 | 72.99 | 72.14 | 72.22 | — |
| 2026-08-17 | 72.14 | 72.41 | 71.61 | 71.91 | — |
| 2026-08-14 | 71.52 | 72.53 | 71.52 | 72.36 | — |
| 2026-08-13 | 71.88 | 72.48 | 71.69 | 72.22 | — |
| 2026-08-12 | 71.16 | 71.68 | 70.9 | 71.55 | — |
| 2026-08-11 | 71.2 | 71.64 | 70.61 | 71.13 | — |
| 2026-08-07 | 71.92 | 72.93 | 71.33 | 72.33 | — |
| 2026-08-06 | 73.02 | 73.16 | 71.52 | 72.06 | — |
| 2026-08-05 | 72.92 | 72.92 | 71.88 | 72.47 | — |
| 2026-08-04 | 71.29 | 73.02 | 70.71 | 72.7 | — |
| 2026-08-03 | 71.48 | 72.7 | 71.33 | 71.95 | — |
| 2026-07-31 | 72 | 72.82 | 71.33 | 71.59 | — |
| 2026-07-30 | 75.59 | 75.03 | 73.23 | 73.84 | — |
| 2026-07-29 | 75.35 | 76.02 | 74.19 | 74.76 | — |
| 2026-07-28 | 75.2 | 76.57 | 74.93 | 75.39 | — |
| 2026-07-27 | 74.6 | 75.68 | 74.53 | 74.69 | — |
| 2026-07-24 | 75.02 | 75.56 | 74.64 | 74.91 | — |
| 2026-07-23 | 73.78 | 74.99 | 73.66 | 74.62 | — |
| 2026-07-22 | 73.68 | 74.68 | 73.5 | 74.46 | — |
| 2026-07-21 | 73.46 | 74.13 | 72.71 | 73.05 | — |
| 2026-07-20 | 74.68 | 75.49 | 73.78 | 74.05 | — |
| 2026-07-17 | 75.83 | 76.19 | 74.32 | 74.62 | — |
| 2026-07-16 | 73.79 | 75.13 | 73.64 | 75.04 | — |
| 2026-07-15 | 74.53 | 74.93 | 73.57 | 73.79 | — |
| 2026-07-14 | 75.41 | 76 | 74.43 | 74.64 | — |
| 2026-07-13 | 74.91 | 76.19 | 74.66 | 74.86 | — |
| 2026-07-10 | 74.01 | 74.86 | 74.11 | 74.82 | — |
| 2026-07-09 | 73.88 | 74.69 | 73.73 | 73.93 | — |
| 2026-07-08 | 74.66 | 74.76 | 73.69 | 73.8 | — |
| 2026-07-07 | 74.05 | 75.63 | 74.02 | 74.75 | — |
| 2026-07-06 | 74.4 | 74.44 | 72.8 | 73.23 | — |
| 2026-07-02 | 73.31 | 74.63 | 72.94 | 74.44 | — |
| 2026-07-01 | 72.39 | 72.9 | 71.9 | 72.2 | — |
| 2026-06-30 | 73.33 | 73.4 | 72.24 | 72.27 | — |
| 2026-06-29 | 73.4 | 73.78 | 73.06 | 73.77 | — |
| 2026-06-26 | 72.28 | 73.49 | 72.19 | 73.48 | — |
| 2026-06-25 | 71.91 | 72.74 | 71.49 | 72.08 | — |
| 2026-06-24 | 71.23 | 71.73 | 70.46 | 71.71 | — |
| 2026-06-23 | 70.24 | 71.29 | 69.87 | 71.03 | — |
| 2026-06-22 | 69.3 | 70.32 | 69.11 | 70.12 | — |
| 2026-06-18 | 69.67 | 70.18 | 68.92 | 69.59 | — |
| 2026-06-17 | 69.41 | 70.11 | 68.67 | 69.05 | — |
| 2026-06-16 | 69.49 | 70.8 | 69.56 | 69.79 | — |
| 2026-06-15 | 68.68 | 69.91 | 68.43 | 69.26 | — |
| 2026-06-12 | 67.83 | 68.82 | 67.33 | 68.69 | — |
| 2026-06-11 | 69.16 | 69.97 | 68.44 | 68.43 | — |
| 2026-06-10 | 69.84 | 70.01 | 68.57 | 69.18 | — |
| 2026-06-09 | 68.45 | 69.82 | 68.04 | 69.41 | — |
| 2026-06-05 | 70.02 | 71.46 | 69.89 | 70.6 | — |
| 2026-06-04 | 68.76 | 69.94 | 68.39 | 69.88 | — |
| 2026-06-03 | 68.32 | 69.43 | 68.1 | 68.18 | — |
| 2026-06-02 | 66.88 | 68.72 | 67.13 | 68.51 | — |
| 2026-06-01 | 67.54 | 68.04 | 66.61 | 66.61 | — |
| 2026-05-29 | 69.19 | 69.3 | 68.07 | 68.27 | — |
| 2026-05-28 | 69.44 | 70.39 | 69.04 | 69.09 | — |
| 2026-05-27 | 69.48 | 70.15 | 69.2 | 69.62 | — |
| 2026-05-22 | 69.99 | 70.31 | 69.3 | 70 | — |
| 2026-05-21 | 69.09 | 70.16 | 68.73 | 69.63 | — |
| 2026-05-20 | 69.25 | 69.49 | 68.76 | 69.05 | — |
| 2026-05-19 | 67.85 | 69.15 | 67.53 | 68.81 | — |
| 2026-05-18 | 67.02 | 68.12 | 67 | 68.08 | — |
| 2026-05-15 | 68.49 | 68.49 | 66.83 | 67.17 | — |
| 2026-05-14 | 68.55 | 69 | 68.16 | 68.81 | — |
| 2026-05-13 | 68.12 | 68.64 | 67.73 | 68.25 | — |
| 2026-05-12 | 67.25 | 68.94 | 66.86 | 68.73 | — |
| 2026-05-11 | 67.19 | 68.1 | 67.1 | 67.24 | — |
| 2026-05-08 | 67.74 | 68.08 | 66.33 | 66.51 | — |
| 2026-05-07 | 67.69 | 67.96 | 66.46 | 67.04 | — |
| 2026-05-06 | 68.71 | 69.28 | 68.37 | 68.52 | — |
| 2026-05-05 | 69.59 | 69.93 | 68.88 | 68.9 | — |
| 2026-05-04 | 70.6 | 70.95 | 68.83 | 69.44 | — |
| 2026-05-01 | 70.7 | 71.76 | 70.17 | 71.07 | — |
| 2026-04-30 | 69.02 | 71.1 | 68.9 | 70.7 | — |
| 2026-04-29 | 68.05 | 68.76 | 67.68 | 68.72 | — |
| 2026-04-28 | 69.25 | 69.33 | 68.43 | 68.58 | — |
| 2026-04-27 | 68.81 | 69.22 | 68.28 | 68.72 | — |
| 2026-04-24 | 68.93 | 69.08 | 68.11 | 68.64 | — |
| 2026-04-23 | 67.59 | 68.85 | 67.58 | 68.77 | — |
| 2026-04-22 | 67.49 | 68.13 | 66.82 | 67.05 | — |
| 2026-04-21 | 68.72 | 68.75 | 66.81 | 66.82 | — |
| 2026-04-20 | 68.87 | 69.55 | 68.18 | 68.51 | — |
| 2026-04-17 | 69.36 | 69.3 | 68.15 | 69.25 | — |
| 2026-04-16 | 68.71 | 69.44 | 68.42 | 69.18 | — |
| 2026-04-15 | 68.59 | 69.22 | 68.13 | 68.77 | — |
| 2026-04-14 | 68.63 | 69.14 | 68.03 | 69.01 | — |
| 2026-04-13 | 69.81 | 69.99 | 68.07 | 68.68 | — |