Eversource Energy

ES
🏛️ usa →
70.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 61.54 61.86 61.14 61.72 1.5M
2023-12-28 61.04 62.06 61.04 61.96 0.9M
2023-12-27 61.43 61.63 61.02 61.36 1.3M
2023-12-26 60.97 61.65 60.88 61.44 1.0M
2023-12-22 61.01 62.02 60.79 61.08 1.1M
2023-12-21 60.84 61.38 60.41 60.91 1.1M
2023-12-20 61.70 62.01 60.47 60.53 2.3M
2023-12-19 62.41 62.41 61.38 61.60 2.3M
2023-12-18 61.70 62.61 61.60 61.98 4.3M
2023-12-15 62.30 62.84 60.91 61.82 6.7M
2023-12-14 63.57 64.56 63.24 63.53 3.2M
2023-12-13 60.17 63.21 59.72 63.09 2.4M
2023-12-12 60.80 60.80 59.80 60.21 1.8M
2023-12-11 59.28 60.91 59.16 60.79 2.9M
2023-12-08 60.45 60.68 59.47 59.65 1.9M
2023-12-07 60.75 60.75 59.50 60.37 2.7M
2023-12-06 60.66 60.94 60.10 60.60 2.7M
2023-12-05 60.60 60.87 59.62 60.19 2.0M
2023-12-04 60.11 61.18 59.47 60.69 2.2M
2023-12-01 59.51 60.79 59.20 60.78 2.1M
2023-11-30 59.98 60.06 58.91 59.41 6.4M
2023-11-29 60.17 60.83 59.45 59.71 2.6M
2023-11-28 59.10 60.23 58.81 59.93 2.6M
2023-11-27 59.33 59.45 58.61 59.04 2.4M
2023-11-24 59.41 59.61 58.95 59.26 0.9M
2023-11-22 59.09 59.60 58.48 59.53 3.8M
2023-11-21 58.41 59.03 57.99 58.82 2.7M
2023-11-20 58.06 58.59 57.12 58.30 2.7M
2023-11-17 57.63 58.90 57.30 58.51 5.5M
2023-11-16 57.72 58.28 56.86 57.48 2.8M
2023-11-15 56.21 57.62 56.04 57.25 3.2M
2023-11-14 54.59 56.38 54.24 56.23 3.0M
2023-11-13 53.74 53.74 52.49 53.03 3.0M
2023-11-10 54.57 54.75 53.63 53.80 2.4M
2023-11-09 55.97 56.13 54.21 54.24 2.4M
2023-11-08 56.17 56.34 54.90 55.69 2.2M
2023-11-07 56.37 57.64 55.63 56.35 3.1M
2023-11-06 54.83 56.61 54.69 56.56 5.3M
2023-11-03 55.39 56.31 54.93 55.43 4.0M
2023-11-02 53.51 54.64 53.45 54.28 2.8M
2023-11-01 53.07 53.80 52.03 53.09 3.5M
2023-10-31 53.66 54.09 53.04 53.79 2.9M
2023-10-30 53.44 53.97 52.45 53.39 2.7M
2023-10-27 54.00 54.59 52.98 53.16 2.3M
2023-10-26 54.48 55.40 54.13 54.16 2.6M
2023-10-25 53.22 54.36 53.16 54.22 2.4M
2023-10-24 53.22 54.40 52.92 54.03 2.5M
2023-10-23 52.86 53.39 52.21 52.46 3.2M
2023-10-20 53.94 54.82 53.37 53.50 2.9M
2023-10-19 54.28 54.93 53.81 53.90 2.4M
2023-10-18 55.36 55.71 54.29 54.49 3.1M
2023-10-17 55.56 56.54 55.24 55.46 2.1M
2023-10-16 55.25 56.44 53.85 56.20 3.4M
2023-10-13 54.42 55.09 53.72 55.03 5.0M
2023-10-12 58.79 59.26 54.14 54.56 6.3M
2023-10-11 58.65 59.03 57.92 58.97 2.3M
2023-10-10 57.51 58.55 57.47 58.28 3.1M
2023-10-09 55.81 57.27 55.60 57.24 2.8M
2023-10-06 54.45 55.98 53.10 55.81 3.1M
2023-10-05 55.79 56.03 54.87 55.21 2.4M
2023-10-04 56.11 56.31 55.08 56.11 2.8M
2023-10-03 55.19 56.27 54.21 56.05 3.1M
2023-10-02 57.81 57.85 55.15 55.73 3.6M
2023-09-29 58.01 58.83 57.61 58.15 3.9M
2023-09-28 59.15 59.19 57.22 57.36 2.9M
2023-09-27 59.56 59.91 58.47 58.77 2.4M
2023-09-26 61.67 61.67 59.68 59.71 2.2M
2023-09-25 62.07 62.36 61.42 61.81 2.7M
2023-09-22 63.08 63.16 62.38 62.58 2.2M
2023-09-21 63.85 64.83 63.39 64.01 3.1M
2023-09-20 64.15 64.37 63.45 63.96 2.2M
2023-09-19 64.33 64.53 63.73 63.79 1.8M
2023-09-18 64.25 64.48 63.36 64.29 1.9M
2023-09-15 64.24 64.84 64.05 64.21 4.4M
2023-09-14 63.89 64.46 63.74 64.44 2.6M
2023-09-13 62.63 63.65 62.60 63.35 1.9M
2023-09-12 62.53 62.65 61.73 62.39 1.9M
2023-09-11 62.04 62.71 62.02 62.36 1.9M
2023-09-08 61.62 62.11 61.15 62.08 2.4M
2023-09-07 61.48 61.98 60.98 61.35 2.3M
2023-09-06 61.50 61.52 60.37 60.98 3.4M
2023-09-05 62.86 62.95 61.14 61.38 2.4M
2023-09-01 64.31 64.46 62.72 63.05 1.8M
2023-08-31 64.70 64.91 63.78 63.82 2.4M
2023-08-30 64.77 65.23 64.19 64.42 3.0M
2023-08-29 65.25 65.89 65.08 65.33 1.1M
2023-08-28 65.36 65.77 65.09 65.17 1.4M
2023-08-25 64.20 65.70 64.04 65.17 2.3M
2023-08-24 64.06 64.81 63.60 63.97 2.0M
2023-08-23 64.12 64.43 63.60 64.13 1.9M
2023-08-22 63.84 64.22 63.52 63.87 1.3M
2023-08-21 64.38 64.66 63.30 63.85 1.6M
2023-08-18 64.32 64.89 64.28 64.47 1.7M
2023-08-17 64.39 65.22 64.27 64.38 1.5M
2023-08-16 64.50 64.75 64.19 64.42 1.3M
2023-08-15 65.71 65.88 64.26 64.26 3.1M
2023-08-14 67.00 67.00 65.94 66.34 1.7M
2023-08-11 66.49 67.05 66.20 67.04 1.5M
2023-08-10 67.58 68.12 66.24 66.34 2.6M
2023-08-09 66.72 67.90 66.63 67.29 1.5M
2023-08-08 67.05 67.19 66.14 66.94 1.7M
2023-08-07 67.33 67.79 67.01 67.08 1.5M
2023-08-04 68.32 68.83 67.01 67.24 1.7M
2023-08-03 69.47 69.47 68.02 68.12 1.8M
2023-08-02 70.36 70.49 69.53 69.80 2.1M
2023-08-01 71.96 72.33 70.15 70.35 4.2M
2023-07-31 72.73 72.93 71.93 72.33 7.2M
2023-07-28 72.69 73.01 71.61 72.10 2.1M
2023-07-27 73.14 73.87 72.01 72.27 1.8M
2023-07-26 73.89 74.75 73.37 73.62 1.6M
2023-07-25 73.72 74.41 73.56 73.89 1.5M
2023-07-24 74.27 74.43 73.22 73.70 1.8M
2023-07-21 73.81 74.81 73.63 74.31 1.8M
2023-07-20 72.20 73.70 71.78 73.54 1.6M
2023-07-19 71.96 72.96 71.77 72.15 1.6M
2023-07-18 72.32 72.85 70.53 71.41 2.0M
2023-07-17 72.40 72.62 71.54 72.18 2.1M
2023-07-14 72.90 73.32 72.32 72.82 1.5M
2023-07-13 72.26 73.18 72.05 73.04 2.2M
2023-07-12 71.97 72.65 71.58 72.42 1.6M
2023-07-11 70.35 71.38 70.25 71.36 1.4M
2023-07-10 70.64 70.95 69.70 70.38 1.3M
2023-07-07 70.73 71.56 70.58 70.83 1.7M
2023-07-06 71.04 71.54 70.23 71.38 2.0M
2023-07-05 70.63 72.63 70.50 71.64 2.9M
2023-07-03 70.55 71.49 70.41 71.05 1.0M
2023-06-30 69.76 70.97 69.72 70.92 2.6M
2023-06-29 68.97 70.05 68.75 69.72 1.7M
2023-06-28 70.76 70.94 69.52 69.59 2.3M
2023-06-27 71.09 71.54 70.78 71.31 1.9M
2023-06-26 70.05 70.93 69.69 70.82 1.5M
2023-06-23 71.06 71.35 69.62 69.73 2.9M
2023-06-22 71.84 71.98 70.34 70.75 1.6M
2023-06-21 70.31 71.34 69.43 71.23 1.6M
2023-06-20 71.72 72.01 70.60 70.64 2.2M
2023-06-16 71.33 72.34 71.33 72.08 4.3M
2023-06-15 70.95 71.34 70.26 71.01 2.3M
2023-06-14 70.36 71.04 69.81 69.90 1.7M
2023-06-13 69.56 70.06 69.36 70.06 2.4M
2023-06-12 70.57 70.57 69.67 70.23 1.8M
2023-06-09 71.72 71.80 70.33 70.37 1.6M
2023-06-08 71.47 71.85 70.75 71.59 1.9M
2023-06-07 70.06 72.00 69.20 71.73 2.7M
2023-06-06 70.97 71.05 69.79 70.00 2.0M
2023-06-05 70.01 71.49 70.01 70.51 2.2M
2023-06-02 68.41 70.30 68.05 70.01 2.8M
2023-06-01 69.44 69.46 68.19 68.83 2.4M
2023-05-31 68.16 69.83 67.90 69.23 3.6M
2023-05-30 68.62 68.91 67.79 67.92 2.1M
2023-05-26 70.08 70.30 67.93 68.69 4.0M
2023-05-25 71.51 71.57 70.42 70.86 1.7M
2023-05-24 72.75 73.00 71.77 71.80 1.9M
2023-05-23 72.68 73.56 72.43 72.75 1.5M
2023-05-22 73.37 73.80 72.68 72.75 1.8M
2023-05-19 74.03 74.38 73.17 73.17 1.7M
2023-05-18 73.62 73.94 72.87 73.62 2.2M
2023-05-17 74.00 74.29 73.24 74.09 2.7M
2023-05-16 76.80 77.17 74.48 74.52 2.3M
2023-05-15 77.43 77.53 75.96 76.84 2.1M
2023-05-12 76.62 77.28 76.62 77.08 1.8M
2023-05-11 76.96 77.16 75.93 76.25 1.7M
2023-05-10 77.05 77.17 76.02 76.98 1.8M
2023-05-09 76.69 76.69 75.82 76.45 1.5M
2023-05-08 77.13 77.92 76.37 76.75 1.4M
2023-05-05 76.54 77.97 76.05 77.44 1.3M
2023-05-04 76.55 77.13 75.62 76.72 2.3M
2023-05-03 77.26 77.49 76.20 76.64 1.8M
2023-05-02 77.59 77.71 76.16 76.44 1.6M
2023-05-01 77.49 78.64 77.42 77.72 1.8M
2023-04-28 77.60 78.33 77.11 77.61 2.3M
2023-04-27 77.60 78.52 76.83 77.98 1.7M
2023-04-26 78.83 79.43 77.46 77.51 1.5M
2023-04-25 79.50 79.92 79.27 79.57 0.7M
2023-04-24 78.96 79.46 78.36 79.34 0.8M
2023-04-21 79.28 79.58 78.38 78.84 1.1M
2023-04-20 79.11 79.14 78.22 78.61 1.3M
2023-04-19 78.61 79.21 78.41 78.99 1.1M
2023-04-18 78.94 79.15 78.04 78.38 1.6M
2023-04-17 78.81 79.47 78.29 79.14 1.5M
2023-04-14 78.66 78.99 78.10 78.46 1.7M
2023-04-13 79.25 79.93 78.12 79.62 3.2M
2023-04-12 80.41 80.48 79.49 79.77 1.9M
2023-04-11 80.29 80.49 79.88 80.25 1.9M
2023-04-10 80.41 80.53 79.44 80.46 1.2M
2023-04-06 81.09 81.36 79.99 80.82 1.2M
2023-04-05 78.56 80.72 78.42 80.52 1.8M
2023-04-04 77.57 78.22 77.31 78.05 1.1M
2023-04-03 77.55 78.05 76.73 77.41 1.7M
2023-03-31 78.38 78.48 77.47 78.26 1.7M
2023-03-30 77.75 78.23 77.34 78.11 1.1M
2023-03-29 76.47 77.70 76.47 77.55 1.5M
2023-03-28 75.68 76.92 75.63 76.18 1.0M
2023-03-27 76.15 76.71 75.36 75.86 1.8M
2023-03-24 73.56 75.75 73.24 75.73 1.9M
2023-03-23 73.26 74.40 72.77 73.25 2.6M
2023-03-22 74.62 75.44 73.51 73.52 2.3M
2023-03-21 76.17 76.66 73.61 74.92 2.3M
2023-03-20 76.03 76.78 75.78 76.18 2.0M
2023-03-17 76.43 76.93 75.37 75.91 4.7M
2023-03-16 76.52 77.88 76.26 76.80 2.2M
2023-03-15 75.80 77.64 75.15 76.82 2.4M
2023-03-14 75.12 76.58 75.12 75.93 2.6M
2023-03-13 73.12 76.79 72.83 74.80 3.0M
2023-03-10 74.44 74.58 72.46 72.88 1.6M
2023-03-09 75.19 75.89 74.01 74.27 1.3M
2023-03-08 74.12 75.02 73.52 74.92 1.9M
2023-03-07 75.74 76.01 73.79 74.06 2.0M
2023-03-06 75.56 75.91 74.96 75.69 1.8M
2023-03-03 74.49 75.47 73.41 75.44 2.9M
2023-03-02 73.00 74.35 72.84 74.15 3.0M
2023-03-01 74.02 74.68 72.93 73.17 2.1M
2023-02-28 76.72 77.17 75.31 75.36 2.7M
2023-02-27 77.76 78.47 76.72 77.09 1.2M
2023-02-24 77.25 77.68 76.66 77.38 1.2M
2023-02-23 78.92 79.24 77.75 78.04 1.7M
2023-02-22 78.44 79.36 78.14 78.43 1.9M
2023-02-21 79.49 79.68 78.25 78.36 1.6M
2023-02-17 78.95 80.57 78.49 80.27 1.7M
2023-02-16 78.96 79.37 78.54 78.72 2.2M
2023-02-15 78.51 80.17 78.40 79.88 1.9M
2023-02-14 81.23 81.23 78.74 78.89 2.2M
2023-02-13 80.08 80.71 79.95 80.29 1.6M
2023-02-10 78.48 80.12 78.06 80.07 1.4M
2023-02-09 79.24 79.77 78.08 78.19 1.1M
2023-02-08 80.27 80.53 78.75 79.13 1.2M
2023-02-07 80.74 81.02 79.48 80.68 1.5M
2023-02-06 80.15 81.36 79.75 81.31 1.2M
2023-02-03 82.93 83.18 79.52 80.35 1.7M
2023-02-02 83.06 84.00 82.23 83.40 2.3M
2023-02-01 81.90 83.30 81.49 82.71 1.7M
2023-01-31 81.66 82.34 80.52 82.33 1.9M
2023-01-30 80.78 81.99 80.62 81.37 1.6M
2023-01-27 80.08 81.23 79.56 80.94 1.6M
2023-01-26 79.49 80.75 79.31 80.32 1.3M
2023-01-25 79.60 79.98 78.89 79.71 1.9M
2023-01-24 80.53 80.63 79.12 80.25 1.2M
2023-01-23 79.67 80.66 79.34 79.89 1.6M
2023-01-20 79.79 80.10 77.39 79.74 2.3M
2023-01-19 81.18 81.30 79.73 79.78 1.4M
2023-01-18 84.04 84.20 80.77 81.21 1.8M
2023-01-17 84.20 85.08 83.63 83.73 1.5M
2023-01-13 84.69 84.79 83.06 84.02 1.7M
2023-01-12 86.07 86.23 84.87 85.13 1.3M
2023-01-11 86.05 86.44 84.99 85.81 1.4M
2023-01-10 85.38 85.79 84.91 85.69 1.1M
2023-01-09 85.29 86.84 85.18 85.71 1.2M
2023-01-06 84.93 86.26 84.39 85.80 0.9M
2023-01-05 84.58 85.09 83.02 83.75 1.2M
2023-01-04 84.88 85.84 84.58 85.33 1.5M
2023-01-03 84.51 84.72 83.05 84.22 1.3M