Eversource Energy (D/B/A) Stock Price History
NYSE: ESUtilitiesElectric Utilities: CentralUSD
65.73+0.04 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ES price history at a glance
The price history for Eversource Energy (D/B/A) (ES) on this page begins on February 19, 1973, when the stock closed at $15.25; it most recently closed at $65.73 on October 5, 2026. The highest price in this record is $99.42, reached on February 17, 2020; the latest close is 33.9% below that peak. Across the 52 complete calendar years in the table, ES finished higher in 32 and lower in 20. Its best year was 1975 (+48.2%) and its worst was 1996 (-44.3%).
Over roughly 54 years the share price changed +331.0%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, ES has lost 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $99.42
- Date of high
- Feb 17, 2020
- Low since 1973
- $5.50
- Date of low
- Sep 9, 1974
- 52-week high
- $76.57
- 52-week low
- $62.72
- Last close
- $65.73
ES returns
1 week
+1.91%
1 month
-6.69%
3 months
-12.15%
6 months
-6.06%
Year to date
-2.38%
1 year
-9.20%
3 years
+19.44%
5 years
-23.93%
ES price return, excluding dividends.
ES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.73 | -3.42% |
| 2025 | 68.06 | +18.76% |
| 2024 | 57.31 | -7.15% |
| 2023 | 61.72 | -26.38% |
| 2022 | 83.84 | -7.85% |
| 2021 | 90.98 | +5.17% |
| 2020 | 86.51 | +4.41% |
| 2019 | 82.86 | +29.29% |
| 2018 | 64.09 | +1.44% |
| 2017 | 63.18 | +14.39% |
| 2016 | 55.23 | +8.15% |
| 2015 | 51.07 | -4.97% |
| 2014 | 53.74 | +29.43% |
| 2013 | 41.52 | +4.74% |
| 2012 | 39.64 | +9.90% |
| 2011 | 36.07 | +13.14% |
| 2010 | 31.88 | +23.61% |
| 2009 | 25.79 | +6.13% |
| 2008 | 24.30 | -20.87% |
| 2007 | 30.71 | +9.06% |
| 2006 | 28.16 | +43.02% |
| 2005 | 19.69 | +4.46% |
| 2004 | 18.85 | -6.22% |
| 2003 | 20.10 | +28.03% |
| 2002 | 15.70 | -12.78% |
| 2001 | 18.00 | -25.77% |
| 2000 | 24.25 | +17.93% |
| 1999 | 20.56 | +28.52% |
| 1998 | 16.00 | +32.64% |
| 1997 | 12.06 | -10.65% |
| 1996 | 13.50 | -44.33% |
| 1995 | 24.25 | +12.14% |
| 1994 | 21.63 | -8.95% |
| 1993 | 23.75 | -10.38% |
| 1992 | 26.50 | +9.84% |
| 1991 | 24.13 | +20.63% |
| 1990 | 20.00 | -11.11% |
| 1989 | 22.50 | +13.21% |
| 1988 | 19.88 | -1.85% |
| 1987 | 20.25 | -19.80% |
| 1986 | 25.25 | +42.25% |
| 1985 | 17.75 | +23.48% |
| 1984 | 14.38 | +17.35% |
| 1983 | 12.25 | +1.03% |
| 1982 | 12.13 | +32.88% |
| 1981 | 9.13 | +14.06% |
| 1980 | 8.00 | -11.11% |
| 1979 | 9.00 | 0.00% |
| 1978 | 9.00 | -16.28% |
| 1977 | 10.75 | -1.15% |
| 1976 | 10.88 | +4.82% |
| 1975 | 10.38 | +48.21% |
| 1974 | 7.00 | -41.05% |
| 1973* | 11.88 | -22.13% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
ES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.60 | 65.94 | 65.42 | 65.73 | +0.06% | |
| 65.26 | 65.78 | 64.83 | 65.69 | +0.69% | |
| 65.09 | 65.68 | 64.96 | 65.24 | -0.03% | |
| 65.02 | 65.45 | 64.52 | 65.26 | +0.88% | |
| 64.53 | 65.16 | 64.03 | 64.69 | +0.29% | |
| 64.63 | 65.55 | 64.34 | 64.50 | +0.30% | |
| 64.50 | 64.50 | 63.18 | 64.31 | +0.23% | |
| 64.29 | 64.94 | 63.97 | 64.16 | +0.41% | |
| 62.79 | 64.06 | 62.75 | 63.90 | +0.98% | |
| 63.58 | 63.64 | 62.72 | 63.28 | -0.61% | |
| 63.90 | 63.99 | 63.15 | 63.67 | -0.20% | |
| 64.82 | 65.24 | 63.75 | 63.80 | -1.71% | |
| 66.03 | 66.10 | 64.72 | 64.91 | -2.21% | |
| 66.76 | 67.07 | 66.29 | 66.38 | -0.76% | |
| 66.95 | 67.42 | 66.60 | 66.89 | -1.23% | |
| 68.67 | 68.67 | 67.67 | 67.72 | -1.84% | |
| 68.35 | 69.05 | 67.72 | 68.99 | +1.67% | |
| 67.84 | 68.13 | 67.29 | 67.86 | +0.97% | |
| 68.36 | 68.36 | 67.06 | 67.21 | -1.64% | |
| 68.87 | 69.10 | 67.93 | 68.33 | -0.28% | |
| 69.77 | 69.83 | 68.31 | 68.52 | -0.68% | |
| 70.65 | 70.85 | 68.94 | 68.99 | -2.06% | |
| 71.41 | 71.65 | 70.07 | 70.44 | -1.47% | |
| 70.97 | 72.14 | 70.92 | 71.49 | +0.62% | |
| 70.77 | 71.77 | 70.77 | 71.05 | -0.59% | |
| 70.78 | 71.61 | 70.51 | 71.47 | +1.46% | |
| 70.43 | 70.79 | 69.60 | 70.44 | -0.09% | |
| 70.49 | 70.81 | 70.07 | 70.50 | +0.51% | |
| 70.06 | 70.40 | 69.66 | 70.14 | -0.99% | |
| 71.38 | 71.69 | 70.42 | 70.84 | -0.11% | |
| 71.11 | 71.11 | 70.40 | 70.92 | -1.05% | |
| 71.01 | 71.90 | 70.84 | 71.67 | +0.90% | |
| 71.44 | 71.60 | 70.76 | 71.03 | -0.31% | |
| 70.54 | 71.30 | 70.13 | 71.25 | +1.48% | |
| 72.51 | 72.51 | 70.14 | 70.21 | -2.69% | |
| 71.54 | 72.75 | 71.54 | 72.15 | +0.22% | |
| 72.50 | 72.88 | 71.54 | 71.99 | -0.32% | |
| 72.96 | 73.01 | 72.14 | 72.22 | +0.43% | |
| 72.14 | 72.41 | 71.61 | 71.91 | -0.62% | |
| 71.52 | 72.54 | 71.52 | 72.36 | +0.19% | |
| 71.88 | 72.48 | 71.69 | 72.22 | +0.94% | |
| 71.16 | 71.74 | 70.90 | 71.55 | +0.59% | |
| 71.20 | 71.64 | 70.62 | 71.13 | -0.06% | |
| 71.71 | 71.85 | 70.88 | 71.17 | -1.60% | |
| 71.92 | 73.05 | 71.34 | 72.33 | +0.37% | |
| 73.02 | 73.16 | 71.52 | 72.06 | -0.57% | |
| 72.92 | 72.92 | 71.86 | 72.47 | -0.32% | |
| 71.29 | 73.02 | 70.71 | 72.70 | +1.04% | |
| 71.48 | 72.70 | 71.33 | 71.95 | +0.50% | |
| 72.00 | 72.87 | 71.33 | 71.59 | -3.05% | |
| 75.59 | 75.59 | 73.23 | 73.84 | -1.23% | |
| 75.35 | 76.02 | 74.19 | 74.76 | -0.84% | |
| 75.20 | 76.57 | 74.93 | 75.39 | +0.94% | |
| 74.60 | 75.68 | 74.53 | 74.69 | -0.29% | |
| 75.02 | 75.56 | 74.64 | 74.91 | +0.39% | |
| 73.78 | 75.00 | 73.66 | 74.62 | +0.21% | |
| 73.68 | 74.68 | 73.50 | 74.46 | +1.93% | |
| 73.46 | 74.13 | 72.71 | 73.05 | -1.35% | |
| 74.68 | 75.49 | 73.78 | 74.05 | -0.76% | |
| 75.83 | 76.22 | 74.33 | 74.62 | -0.56% | |
| 73.79 | 75.13 | 73.64 | 75.04 | +1.69% | |
| 74.53 | 74.93 | 73.58 | 73.79 | -1.14% | |
| 75.41 | 76.00 | 74.44 | 74.64 | -0.29% | |
| 74.91 | 76.19 | 74.66 | 74.86 | +0.05% | |
| 74.01 | 74.87 | 74.00 | 74.82 | +1.20% | |
| 73.88 | 74.69 | 73.73 | 73.93 | +0.18% | |
| 74.66 | 74.76 | 73.70 | 73.80 | -1.27% | |
| 74.05 | 75.63 | 74.01 | 74.75 | +2.08% | |
| 74.40 | 74.45 | 72.80 | 73.23 | -1.63% | |
| 73.31 | 74.63 | 72.95 | 74.44 | +3.10% | |
| 72.39 | 73.12 | 71.90 | 72.20 | -0.10% | |
| 73.33 | 73.40 | 72.23 | 72.27 | -2.03% | |
| 73.40 | 73.78 | 73.06 | 73.77 | +0.39% | |
| 72.28 | 73.49 | 72.19 | 73.48 | +1.94% | |
| 71.91 | 72.74 | 71.49 | 72.08 | +0.52% | |
| 71.23 | 71.73 | 70.46 | 71.71 | +0.96% | |
| 70.24 | 71.29 | 69.87 | 71.03 | +1.30% | |
| 69.30 | 70.32 | 69.11 | 70.12 | +0.76% | |
| 69.67 | 70.18 | 68.92 | 69.59 | +0.78% | |
| 69.41 | 70.11 | 68.67 | 69.05 | -1.06% | |
| 69.49 | 70.80 | 69.49 | 69.79 | +0.77% | |
| 68.68 | 69.91 | 68.43 | 69.26 | +0.83% | |
| 67.83 | 68.82 | 67.33 | 68.69 | +0.38% | |
| 69.16 | 69.97 | 68.38 | 68.43 | -1.08% | |
| 69.84 | 70.01 | 68.57 | 69.18 | -0.33% | |
| 68.45 | 69.82 | 68.02 | 69.41 | +1.94% | |
| 70.44 | 70.62 | 67.76 | 68.09 | -3.56% | |
| 70.02 | 71.46 | 69.90 | 70.60 | +1.03% | |
| 68.76 | 69.94 | 68.39 | 69.88 | +2.49% | |
| 68.32 | 69.43 | 68.10 | 68.18 | -0.48% | |
| 66.88 | 68.72 | 66.88 | 68.51 | +2.85% | |
| 67.54 | 68.05 | 66.60 | 66.61 | -2.43% | |
| 69.19 | 69.30 | 68.05 | 68.27 | -1.19% | |
| 69.44 | 70.39 | 69.04 | 69.09 | -0.76% | |
| 69.48 | 70.18 | 69.20 | 69.62 | -0.11% | |
| 70.50 | 70.50 | 69.46 | 69.70 | -0.43% | |
| 69.99 | 70.31 | 69.30 | 70.00 | +0.53% | |
| 69.09 | 70.16 | 68.73 | 69.63 | +0.84% | |
| 69.25 | 69.49 | 68.76 | 69.05 | +0.35% | |
| 67.85 | 69.16 | 67.49 | 68.81 | +1.07% | |
| 67.02 | 68.12 | 67.00 | 68.08 | +1.35% | |
| 68.49 | 68.49 | 66.83 | 67.17 | -2.38% | |
| 68.55 | 69.00 | 68.15 | 68.81 | +0.82% | |
| 68.12 | 68.64 | 67.73 | 68.25 | -0.70% | |
| 67.25 | 68.95 | 66.84 | 68.73 | +2.22% | |
| 67.19 | 68.10 | 67.10 | 67.24 | +1.10% | |
| 67.74 | 68.19 | 66.33 | 66.51 | -0.79% | |
| 67.69 | 67.96 | 66.47 | 67.04 | -2.16% | |
| 68.71 | 69.28 | 68.36 | 68.52 | -0.55% | |
| 69.59 | 69.94 | 68.87 | 68.90 | -0.78% | |
| 70.60 | 70.95 | 68.83 | 69.44 | -2.29% | |
| 70.70 | 71.76 | 70.17 | 71.07 | +0.52% | |
| 69.02 | 71.10 | 68.90 | 70.70 | +2.88% | |
| 68.05 | 68.76 | 67.68 | 68.72 | +0.20% | |
| 69.25 | 69.34 | 68.43 | 68.58 | -0.20% | |
| 68.81 | 69.23 | 68.28 | 68.72 | +0.12% | |
| 68.93 | 69.20 | 68.11 | 68.64 | -0.19% | |
| 67.59 | 68.85 | 67.59 | 68.77 | +2.57% | |
| 67.49 | 68.13 | 66.82 | 67.05 | +0.34% | |
| 68.72 | 68.75 | 66.81 | 66.82 | -2.47% | |
| 68.87 | 69.55 | 68.18 | 68.51 | -1.07% | |
| 69.36 | 69.36 | 68.15 | 69.25 | +0.10% | |
| 68.71 | 69.44 | 68.42 | 69.18 | +0.60% | |
| 68.59 | 69.22 | 68.10 | 68.77 | -0.35% | |
| 68.63 | 69.15 | 68.03 | 69.01 | +0.48% | |
| 69.81 | 69.99 | 68.07 | 68.68 | -1.84% | |
| 70.58 | 70.82 | 69.74 | 69.97 | -0.85% | |
| 69.76 | 71.20 | 69.76 | 70.57 | +0.89% | |
| 69.25 | 70.36 | 68.98 | 69.95 | +0.66% | |
| 69.36 | 69.79 | 69.23 | 69.49 | +0.07% | |
| 69.19 | 70.09 | 68.99 | 69.44 | -0.04% | |
| 69.87 | 69.90 | 69.10 | 69.47 | -0.26% | |
| 68.52 | 69.75 | 68.00 | 69.65 | +0.53% | |
| 68.81 | 69.32 | 68.06 | 69.28 | +1.27% | |
| 68.58 | 69.74 | 68.10 | 68.41 | +1.21% | |
| 67.58 | 68.13 | 67.05 | 67.59 | -0.54% | |
| 67.00 | 68.55 | 66.97 | 67.96 | +1.37% | |
| 68.47 | 68.95 | 66.97 | 67.04 | -0.64% | |
| 67.00 | 68.10 | 66.76 | 67.47 | -0.27% | |
| 67.52 | 68.34 | 66.76 | 67.65 | +1.47% | |
| 68.90 | 69.67 | 66.32 | 66.67 | -4.24% | |
| 72.74 | 73.04 | 69.43 | 69.62 | -4.29% | |
| 72.20 | 73.26 | 71.85 | 72.74 | +0.41% | |
| 73.67 | 73.88 | 72.26 | 72.44 | -1.04% | |
| 73.44 | 73.84 | 72.13 | 73.20 | +0.14% | |
| 74.27 | 74.27 | 72.91 | 73.10 | -0.15% | |
| 73.98 | 74.57 | 73.10 | 73.21 | -0.99% | |
| 74.01 | 74.15 | 73.20 | 73.94 | +0.45% | |
| 73.52 | 74.08 | 72.90 | 73.61 | -0.32% | |
| 74.50 | 74.97 | 72.73 | 73.85 | -0.79% | |
| 73.51 | 74.77 | 73.05 | 74.44 | +0.77% | |
| 73.79 | 74.09 | 72.99 | 73.87 | -1.93% | |
| 74.73 | 75.51 | 73.97 | 75.32 | +0.79% | |
| 73.50 | 75.26 | 72.33 | 74.73 | +0.42% | |
| 76.21 | 76.21 | 74.25 | 74.42 | -2.35% | |
| 75.17 | 76.41 | 75.02 | 76.21 | +1.55% | |
| 75.08 | 75.43 | 74.72 | 75.05 | +0.17% | |
| 74.89 | 75.09 | 73.22 | 74.92 | -0.28% | |
| 74.83 | 75.28 | 73.96 | 75.13 | +0.35% | |
| 73.37 | 74.98 | 73.37 | 74.87 | +1.78% | |
| 73.84 | 74.28 | 73.10 | 73.56 | -0.15% | |
| 71.71 | 74.15 | 71.71 | 73.67 | +2.72% | |
| 73.20 | 73.51 | 71.59 | 71.72 | -1.79% | |
| 75.00 | 75.00 | 72.25 | 73.03 | -0.45% | |
| 71.40 | 74.13 | 70.59 | 73.36 | +4.32% | |
| 70.30 | 71.56 | 70.03 | 70.32 | +0.14% | |
| 69.10 | 70.25 | 68.22 | 70.22 | +1.33% | |
| 67.40 | 69.69 | 67.40 | 69.30 | +2.47% | |
| 67.74 | 67.77 | 66.60 | 67.63 | +0.40% | |
| 68.56 | 68.97 | 67.12 | 67.36 | -0.55% | |
| 68.56 | 69.16 | 67.55 | 67.73 | -0.75% | |
| 69.10 | 69.39 | 68.07 | 68.24 | -0.44% | |
| 67.84 | 69.46 | 67.84 | 68.54 | +0.93% | |
| 69.11 | 69.44 | 67.75 | 67.91 | -1.76% | |
| 68.79 | 69.25 | 68.15 | 69.13 | +0.30% | |
| 70.16 | 70.84 | 68.70 | 68.92 | -1.40% | |
| 71.00 | 71.38 | 69.74 | 69.90 | -1.03% | |
| 70.18 | 70.86 | 69.88 | 70.63 | +0.43% | |
| 69.59 | 71.07 | 69.59 | 70.33 | +1.08% | |
| 70.42 | 70.52 | 68.88 | 69.58 | -1.23% | |
| 71.27 | 71.57 | 70.28 | 70.45 | -1.30% | |
| 71.32 | 71.60 | 70.55 | 71.38 | +0.83% | |
| 69.53 | 70.84 | 69.28 | 70.79 | +0.97% | |
| 69.40 | 70.32 | 69.05 | 70.11 | +0.60% | |
| 69.94 | 71.36 | 69.49 | 69.69 | -0.37% | |
| 68.69 | 70.54 | 68.43 | 69.95 | +2.27% | |
| 68.75 | 68.92 | 67.60 | 68.40 | -0.51% | |
| 67.33 | 69.21 | 66.87 | 68.75 | +1.42% | |
| 67.92 | 69.03 | 67.65 | 67.79 | +0.25% | |
| 65.62 | 68.19 | 65.53 | 67.62 | +3.05% | |
| 67.52 | 67.71 | 65.50 | 65.62 | -2.66% | |
| 67.26 | 67.69 | 67.02 | 67.41 | +0.54% | |
| 67.91 | 67.98 | 66.16 | 67.05 | -1.48% | |
| 67.79 | 68.43 | 66.98 | 68.06 | +1.08% | |
| 67.60 | 67.78 | 67.27 | 67.33 | -0.33% | |
| 67.29 | 67.95 | 67.29 | 67.55 | +0.52% | |
| 67.13 | 67.91 | 67.10 | 67.20 | -0.06% | |
| 66.99 | 67.30 | 66.75 | 67.24 | +0.12% | |
| 66.51 | 67.25 | 66.41 | 67.16 | +1.19% | |
| 66.00 | 66.85 | 65.83 | 66.37 | +0.50% | |
| 66.00 | 66.43 | 64.12 | 66.04 | -1.67% | |
| 67.85 | 68.10 | 67.10 | 67.16 | -1.21% | |
| 67.34 | 68.18 | 67.29 | 67.98 | +1.04% | |
| 67.17 | 67.67 | 66.73 | 67.28 | -0.90% | |
| 68.70 | 68.78 | 67.09 | 67.89 | -0.70% | |
| 68.39 | 68.67 | 67.64 | 68.37 | +0.38% | |
| 67.81 | 68.35 | 67.66 | 68.11 | +0.90% | |
| 67.83 | 68.84 | 67.37 | 67.50 | -0.19% | |
| 67.81 | 67.96 | 67.06 | 67.63 | -0.29% | |
| 67.32 | 68.37 | 67.20 | 67.83 | +1.69% | |
| 66.90 | 67.52 | 66.30 | 66.70 | -0.06% | |
| 67.06 | 67.47 | 66.37 | 66.74 | -0.48% | |
| 65.77 | 67.07 | 65.37 | 67.06 | +1.65% | |
| 66.51 | 67.04 | 65.78 | 65.97 | -0.51% | |
| 66.89 | 67.00 | 66.00 | 66.31 | -0.36% | |
| 66.75 | 67.43 | 66.01 | 66.55 | -0.94% | |
| 66.51 | 67.33 | 66.49 | 67.18 | +0.72% | |
| 66.17 | 66.78 | 65.98 | 66.70 | +1.15% | |
| 65.89 | 66.15 | 65.34 | 65.94 | +0.40% | |
| 65.50 | 65.84 | 64.80 | 65.68 | +1.75% | |
| 64.00 | 65.07 | 63.55 | 64.55 | +1.57% | |
| 65.36 | 65.88 | 63.45 | 63.55 | -2.62% | |
| 70.41 | 71.54 | 64.84 | 65.26 | -12.45% | |
| 74.34 | 74.67 | 73.96 | 74.54 | +0.69% | |
| 73.63 | 74.24 | 73.44 | 74.03 | +1.00% | |
| 73.41 | 74.25 | 73.26 | 73.30 | -0.53% | |
| 73.47 | 74.22 | 73.13 | 73.69 | +0.11% | |
| 73.48 | 73.72 | 72.82 | 73.61 | +0.38% | |
| 72.91 | 73.48 | 72.38 | 73.33 | +1.13% | |
| 72.90 | 73.05 | 71.61 | 72.51 | -0.73% | |
| 71.86 | 73.15 | 71.77 | 73.04 | +2.10% | |
| 71.76 | 73.11 | 71.15 | 71.54 | -1.88% | |
| 73.99 | 74.29 | 72.07 | 72.91 | -1.23% | |
| 74.91 | 74.91 | 73.58 | 73.82 | -0.73% | |
| 73.37 | 74.63 | 72.31 | 74.36 | +0.75% | |
| 73.51 | 74.34 | 72.74 | 73.81 | +0.01% | |
| 73.50 | 74.29 | 73.38 | 73.80 | -0.01% | |
| 74.57 | 74.72 | 73.37 | 73.81 | -1.43% | |
| 75.09 | 75.25 | 73.38 | 74.88 | +0.23% | |
| 74.17 | 74.78 | 73.73 | 74.71 | +0.05% | |
| 73.89 | 75.05 | 73.70 | 74.67 | +1.06% | |
| 73.43 | 74.02 | 73.00 | 73.89 | +1.05% | |
| 73.21 | 73.55 | 72.65 | 73.12 | -0.12% | |
| 74.14 | 74.19 | 72.91 | 73.21 | +0.49% | |
| 73.05 | 73.36 | 72.14 | 72.85 | +0.40% | |
| 71.90 | 72.57 | 71.52 | 72.56 | +1.68% | |
| 72.14 | 72.67 | 71.19 | 71.36 | -1.22% | |
| 71.10 | 72.48 | 70.71 | 72.24 | +2.34% | |
| 70.80 | 71.30 | 70.33 | 70.59 | -0.54% | |
| 71.55 | 72.08 | 70.60 | 70.97 | -1.91% | |
| 72.74 | 72.82 | 71.92 | 72.35 | -0.06% | |
| 73.50 | 73.51 | 72.33 | 72.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ES chart for longer ranges.