Eversource Energy (D/B/A) Common Stock (ES)

Historical Prices For Eversource Energy (D/B/A) Common Stock (ES)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	71.06	71.96	71.02	71.79	2,994,253	71.79
10/01/2025	71.62	71.99	71.17	71.60	3,624,706	71.60
9/30/2025	70.52	71.17	70.06	71.14	2,599,149	71.14
9/29/2025	69.85	70.64	69.47	70.53	2,462,549	70.53
9/26/2025	68.83	69.97	68.59	69.77	3,143,549	69.77
9/25/2025	68.71	69.52	68.43	68.50	3,175,515	68.50
9/24/2025	69.44	69.64	68.88	69.10	3,835,275	69.10
9/23/2025	67.60	69.47	67.44	69.42	3,831,174	69.42
9/22/2025	66.00	68.61	65.40	67.66	6,796,832	67.66
9/19/2025	64.40	69.47	63.69	67.00	13,773,209	66.25
9/18/2025	63.00	64.15	62.89	63.88	3,176,749	63.16
9/17/2025	63.96	64.18	63.23	63.30	2,604,105	62.59
9/16/2025	65.39	65.45	63.36	63.42	2,994,662	62.71
9/15/2025	65.80	66.24	65.39	65.52	2,869,695	64.78
9/12/2025	64.79	65.83	64.60	65.70	2,169,038	64.96
9/11/2025	64.01	65.09	63.57	65.05	2,725,542	64.32
9/10/2025	64.01	64.23	63.53	64.01	3,130,272	63.29
9/09/2025	62.87	64.50	62.63	63.88	3,149,014	63.16
9/08/2025	63.47	63.72	62.45	62.86	2,591,050	62.15
9/05/2025	63.57	63.77	62.95	63.53	1,653,359	62.82
9/04/2025	63.75	63.80	62.77	63.42	2,336,955	62.71
9/03/2025	63.24	63.62	62.98	63.30	1,944,658	62.59
9/02/2025	63.75	64.14	63.02	63.70	1,780,306	62.98
8/29/2025	64.30	64.75	63.95	64.07	1,740,725	63.35
8/28/2025	64.72	64.91	64.09	64.30	1,886,811	63.58
8/27/2025	64.56	64.97	64.19	64.80	2,512,684	64.07
8/26/2025	63.37	64.29	63.32	64.11	5,334,654	63.39
8/25/2025	63.50	64.22	61.53	63.39	6,013,492	62.68
8/22/2025	65.90	66.61	65.70	66.53	1,528,821	65.78
8/21/2025	65.64	65.97	65.30	65.42	1,456,421	64.68
8/20/2025	66.20	67.15	65.65	65.71	1,853,004	64.97
8/19/2025	64.60	65.73	64.60	65.71	1,375,950	64.97
8/18/2025	65.68	65.83	64.39	64.54	1,924,378	63.81
8/15/2025	65.76	65.81	65.20	65.53	2,313,963	64.79
8/14/2025	65.97	66.23	65.47	65.51	2,176,865	64.77
8/13/2025	65.82	66.31	65.50	66.30	1,432,264	65.55
8/12/2025	65.69	65.85	65.11	65.82	1,784,092	65.08
8/11/2025	65.44	65.73	65.13	65.69	2,163,356	64.95
8/08/2025	65.99	66.27	64.59	65.04	2,162,692	64.31
8/07/2025	65.82	66.26	65.71	65.93	1,692,800	65.19
8/06/2025	66.49	66.49	65.43	65.43	1,982,687	64.69
8/05/2025	66.62	67.09	65.69	65.88	1,606,883	65.14
8/04/2025	65.75	66.70	65.75	66.46	2,027,823	65.71
8/01/2025	66.58	66.58	65.22	65.55	2,841,174	64.81
7/31/2025	65.51	66.30	65.51	66.10	4,534,264	65.36
7/30/2025	66.19	66.83	65.77	65.99	1,859,259	65.25
7/29/2025	65.23	66.42	65.06	66.37	1,848,850	65.62
7/28/2025	66.48	66.57	64.98	65.18	1,708,826	64.45
7/25/2025	66.41	66.79	66.19	66.62	1,715,913	65.87
7/24/2025	66.49	66.57	66.07	66.41	1,594,286	65.66
7/23/2025	66.76	66.88	66.03	66.37	1,599,706	65.62
7/22/2025	65.85	66.68	65.45	66.61	1,591,799	65.86
7/21/2025	65.53	65.97	65.07	65.54	1,379,188	64.80
7/18/2025	64.79	65.55	64.79	65.41	3,868,797	64.67
7/17/2025	64.60	65.25	64.32	64.84	2,106,425	64.11
7/16/2025	64.94	65.47	64.36	64.79	1,962,696	64.06
7/15/2025	65.29	65.44	64.29	64.72	1,479,670	63.99
7/14/2025	65.57	66.19	65.08	65.38	2,174,236	64.65
7/11/2025	65.43	66.06	65.17	65.71	1,605,848	64.97
7/10/2025	64.36	66.13	64.10	66.11	1,484,607	65.37
7/09/2025	64.76	65.14	63.92	65.11	1,971,973	64.38
7/08/2025	63.90	64.78	63.23	64.56	2,256,560	63.83
7/07/2025	64.56	64.83	64.06	64.39	1,781,357	63.67
7/03/2025	64.64	65.11	64.28	64.55	1,471,270	63.82