ES
Eversource Energy NYQ · ES
$74.62
-0.42
(-0.56%)
Extended · +1.01σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ES crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $75.83 | $76.22 | $74.33 | $74.62 | 2.8M |
| 2026-07-16 | $73.79 | $75.13 | $73.64 | $75.04 | 1.3M |
| 2026-07-15 | $74.53 | $74.93 | $73.58 | $73.79 | 2.2M |
| 2026-07-14 | $75.41 | $76.00 | $74.44 | $74.64 | 1.6M |
| 2026-07-13 | $74.91 | $76.19 | $74.66 | $74.86 | 2.5M |
| 2026-07-10 | $74.01 | $74.87 | $74.00 | $74.82 | 1.5M |
| 2026-07-09 | $73.88 | $74.69 | $73.73 | $73.93 | 2.0M |
| 2026-07-08 | $74.66 | $74.76 | $73.70 | $73.80 | 1.7M |
| 2026-07-07 | $74.05 | $75.63 | $74.01 | $74.75 | 2.1M |
| 2026-07-06 | $74.40 | $74.45 | $72.80 | $73.23 | 2.4M |
| 2026-07-02 | $73.31 | $74.63 | $72.95 | $74.44 | 2.3M |
| 2026-07-01 | $72.39 | $73.12 | $71.90 | $72.20 | 2.8M |
| 2026-06-30 | $73.33 | $73.40 | $72.23 | $72.27 | 2.5M |
| 2026-06-29 | $73.40 | $73.78 | $73.06 | $73.77 | 2.9M |
| 2026-06-26 | $72.28 | $73.49 | $72.19 | $73.48 | 3.9M |
| 2026-06-25 | $71.91 | $72.74 | $71.49 | $72.08 | 1.9M |
| 2026-06-24 | $71.23 | $71.73 | $70.46 | $71.71 | 3.2M |
| 2026-06-23 | $70.24 | $71.29 | $69.87 | $71.03 | 3.5M |
| 2026-06-22 | $69.30 | $70.32 | $69.11 | $70.12 | 2.3M |
| 2026-06-18 | $69.67 | $70.18 | $68.92 | $69.59 | 6.1M |
| 2026-06-17 | $69.41 | $70.11 | $68.67 | $69.05 | 2.5M |
| 2026-06-16 | $69.49 | $70.80 | $69.49 | $69.79 | 2.0M |
| 2026-06-15 | $68.68 | $69.91 | $68.43 | $69.26 | 2.5M |
| 2026-06-12 | $67.83 | $68.82 | $67.33 | $68.69 | 3.2M |
| 2026-06-11 | $69.16 | $69.97 | $68.38 | $68.43 | 3.7M |
| 2026-06-10 | $69.84 | $70.01 | $68.57 | $69.18 | 4.0M |
| 2026-06-09 | $68.45 | $69.82 | $68.02 | $69.41 | 3.0M |
| 2026-06-08 | $70.44 | $70.62 | $67.76 | $68.09 | 2.8M |
| 2026-06-05 | $70.02 | $71.46 | $69.90 | $70.60 | 3.1M |
| 2026-06-04 | $68.76 | $69.94 | $68.39 | $69.88 | 2.6M |
| 2026-06-03 | $68.32 | $69.43 | $68.10 | $68.18 | 3.5M |
| 2026-06-02 | $66.88 | $68.72 | $66.88 | $68.51 | 2.3M |
| 2026-06-01 | $67.54 | $68.05 | $66.60 | $66.61 | 2.3M |
| 2026-05-29 | $69.19 | $69.30 | $68.05 | $68.27 | 6.1M |
| 2026-05-28 | $69.44 | $70.39 | $69.04 | $69.09 | 2.8M |
| 2026-05-27 | $69.48 | $70.18 | $69.20 | $69.62 | 2.1M |
| 2026-05-26 | $70.50 | $70.50 | $69.46 | $69.70 | 2.5M |
| 2026-05-22 | $69.99 | $70.31 | $69.30 | $70.00 | 2.6M |
| 2026-05-21 | $69.09 | $70.16 | $68.73 | $69.63 | 2.5M |
| 2026-05-20 | $69.25 | $69.49 | $68.76 | $69.05 | 1.9M |
| 2026-05-19 | $67.85 | $69.16 | $67.49 | $68.81 | 2.2M |
| 2026-05-18 | $67.02 | $68.12 | $67.00 | $68.08 | 2.0M |
| 2026-05-15 | $68.49 | $68.49 | $66.83 | $67.17 | 2.5M |
| 2026-05-14 | $68.55 | $69.00 | $68.15 | $68.81 | 1.7M |
| 2026-05-13 | $68.12 | $68.64 | $67.73 | $68.25 | 2.0M |
| 2026-05-12 | $67.25 | $68.95 | $66.84 | $68.73 | 2.9M |
| 2026-05-11 | $67.19 | $68.10 | $67.10 | $67.24 | 2.7M |
| 2026-05-08 | $67.74 | $68.19 | $66.33 | $66.51 | 3.6M |
| 2026-05-07 | $67.69 | $67.96 | $66.47 | $67.04 | 3.7M |
| 2026-05-06 | $68.71 | $69.28 | $68.36 | $68.52 | 2.0M |
| 2026-05-05 | $69.59 | $69.94 | $68.87 | $68.90 | 2.0M |
| 2026-05-04 | $70.60 | $70.95 | $68.83 | $69.44 | 1.8M |
| 2026-05-01 | $70.70 | $71.76 | $70.17 | $71.07 | 2.1M |
| 2026-04-30 | $69.02 | $71.10 | $68.90 | $70.70 | 4.7M |
| 2026-04-29 | $68.05 | $68.76 | $67.68 | $68.72 | 1.9M |
| 2026-04-28 | $69.25 | $69.34 | $68.43 | $68.58 | 1.6M |
| 2026-04-27 | $68.81 | $69.23 | $68.28 | $68.72 | 1.4M |
| 2026-04-24 | $68.93 | $69.20 | $68.11 | $68.64 | 1.7M |
| 2026-04-23 | $67.59 | $68.85 | $67.59 | $68.77 | 1.4M |
| 2026-04-22 | $67.49 | $68.13 | $66.82 | $67.05 | 1.5M |
| 2026-04-21 | $68.72 | $68.75 | $66.81 | $66.82 | 1.6M |
| 2026-04-20 | $68.87 | $69.55 | $68.18 | $68.51 | 1.3M |
| 2026-04-17 | $69.36 | $69.36 | $68.15 | $69.25 | 1.7M |
| 2026-04-16 | $68.71 | $69.44 | $68.42 | $69.18 | 1.5M |
| 2026-04-15 | $68.59 | $69.22 | $68.10 | $68.77 | 1.9M |
| 2026-04-14 | $68.63 | $69.15 | $68.03 | $69.01 | 1.5M |
| 2026-04-13 | $69.81 | $69.99 | $68.07 | $68.68 | 1.9M |
| 2026-04-10 | $70.58 | $70.82 | $69.74 | $69.97 | 2.2M |
| 2026-04-09 | $69.76 | $71.20 | $69.76 | $70.57 | 2.6M |
| 2026-04-08 | $69.25 | $70.36 | $68.98 | $69.95 | 2.4M |
| 2026-04-07 | $69.36 | $69.79 | $69.23 | $69.49 | 1.3M |
| 2026-04-06 | $69.19 | $70.09 | $68.99 | $69.44 | 1.3M |
| 2026-04-02 | $69.87 | $69.90 | $69.10 | $69.47 | 2.5M |
| 2026-04-01 | $68.52 | $69.75 | $68.00 | $69.65 | 2.5M |
| 2026-03-31 | $68.81 | $69.32 | $68.06 | $69.28 | 3.1M |
| 2026-03-30 | $68.58 | $69.74 | $68.10 | $68.41 | 3.0M |
| 2026-03-27 | $67.58 | $68.13 | $67.05 | $67.59 | 2.5M |
| 2026-03-26 | $67.00 | $68.55 | $66.97 | $67.96 | 2.0M |
| 2026-03-25 | $68.47 | $68.95 | $66.97 | $67.04 | 3.5M |
| 2026-03-24 | $67.00 | $68.10 | $66.76 | $67.47 | 2.7M |
| 2026-03-23 | $67.52 | $68.34 | $66.76 | $67.65 | 2.9M |
| 2026-03-20 | $68.90 | $69.67 | $66.32 | $66.67 | 7.2M |
| 2026-03-19 | $72.74 | $73.04 | $69.43 | $69.62 | 4.6M |
| 2026-03-18 | $72.20 | $73.26 | $71.85 | $72.74 | 3.0M |
| 2026-03-17 | $73.67 | $73.88 | $72.26 | $72.44 | 2.3M |
| 2026-03-16 | $73.44 | $73.84 | $72.13 | $73.20 | 2.7M |
| 2026-03-13 | $74.27 | $74.27 | $72.91 | $73.10 | 2.2M |
| 2026-03-12 | $73.98 | $74.57 | $73.10 | $73.21 | 2.0M |
| 2026-03-11 | $74.01 | $74.15 | $73.20 | $73.94 | 1.4M |
| 2026-03-10 | $73.52 | $74.08 | $72.90 | $73.61 | 2.0M |
| 2026-03-09 | $74.50 | $74.97 | $72.73 | $73.85 | 2.6M |
| 2026-03-06 | $73.51 | $74.77 | $73.05 | $74.44 | 1.9M |
| 2026-03-05 | $73.79 | $74.09 | $72.99 | $73.87 | 2.2M |
| 2026-03-04 | $74.73 | $75.51 | $73.97 | $75.32 | 2.3M |
| 2026-03-03 | $73.50 | $75.26 | $72.33 | $74.73 | 2.1M |
| 2026-03-02 | $76.21 | $76.21 | $74.25 | $74.42 | 2.5M |
| 2026-02-27 | $75.17 | $76.41 | $75.02 | $76.21 | 3.2M |
| 2026-02-26 | $75.08 | $75.43 | $74.72 | $75.05 | 1.8M |
| 2026-02-25 | $74.89 | $75.09 | $73.22 | $74.92 | 3.2M |
| 2026-02-24 | $74.83 | $75.28 | $73.96 | $75.13 | 2.3M |
| 2026-02-23 | $73.37 | $74.98 | $73.37 | $74.87 | 2.5M |
| 2026-02-20 | $73.84 | $74.28 | $73.10 | $73.56 | 4.8M |
| 2026-02-19 | $71.71 | $74.15 | $71.71 | $73.67 | 2.6M |
| 2026-02-18 | $73.20 | $73.51 | $71.59 | $71.72 | 2.3M |
| 2026-02-17 | $75.00 | $75.00 | $72.25 | $73.03 | 4.1M |
| 2026-02-13 | $71.40 | $74.13 | $70.59 | $73.36 | 4.3M |
| 2026-02-12 | $70.30 | $71.56 | $70.03 | $70.32 | 2.8M |
| 2026-02-11 | $69.10 | $70.25 | $68.22 | $70.22 | 2.7M |
| 2026-02-10 | $67.40 | $69.69 | $67.40 | $69.30 | 2.3M |
| 2026-02-09 | $67.74 | $67.77 | $66.60 | $67.63 | 2.6M |
| 2026-02-06 | $68.56 | $68.97 | $67.12 | $67.36 | 3.0M |
| 2026-02-05 | $68.56 | $69.16 | $67.55 | $67.73 | 2.5M |
| 2026-02-04 | $69.10 | $69.39 | $68.07 | $68.24 | 3.3M |
| 2026-02-03 | $67.84 | $69.46 | $67.84 | $68.54 | 3.1M |
| 2026-02-02 | $69.11 | $69.44 | $67.75 | $67.91 | 3.2M |
| 2026-01-30 | $68.79 | $69.25 | $68.15 | $69.13 | 3.3M |
| 2026-01-29 | $70.16 | $70.84 | $68.70 | $68.92 | 3.0M |
| 2026-01-28 | $71.00 | $71.38 | $69.74 | $69.90 | 3.1M |
| 2026-01-27 | $70.18 | $70.86 | $69.88 | $70.63 | 1.9M |
| 2026-01-26 | $69.59 | $71.07 | $69.59 | $70.33 | 1.6M |
| 2026-01-23 | $70.42 | $70.52 | $68.88 | $69.58 | 2.4M |
| 2026-01-22 | $71.27 | $71.57 | $70.28 | $70.45 | 1.5M |
| 2026-01-21 | $71.32 | $71.60 | $70.55 | $71.38 | 2.0M |
| 2026-01-20 | $69.53 | $70.84 | $69.28 | $70.79 | 2.6M |