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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	62.42	62.82	61.97	62.63	1,986,061	62.63
4/01/2025	62.00	62.26	61.30	62.09	1,751,013	62.09
3/31/2025	61.59	62.35	61.26	62.11	2,448,788	62.11
3/28/2025	60.86	61.70	60.28	61.12	1,660,805	61.12
3/27/2025	60.04	60.80	59.70	60.30	1,487,323	60.30
3/26/2025	59.17	60.15	59.01	59.94	2,068,304	59.94
3/25/2025	60.69	60.83	58.75	59.02	1,891,975	59.02
3/24/2025	60.70	61.45	60.67	60.86	1,641,664	60.86
3/21/2025	61.45	62.09	60.55	60.93	4,539,484	60.93
3/20/2025	61.61	62.05	61.15	61.60	1,485,075	61.60
3/19/2025	61.67	62.25	61.30	61.50	1,591,302	61.50
3/18/2025	61.21	61.91	60.98	61.90	1,671,426	61.90
3/17/2025	61.72	62.39	61.27	61.50	2,979,930	61.50
3/14/2025	59.96	61.69	59.88	61.39	1,851,851	61.39
3/13/2025	59.66	60.50	59.52	60.11	2,172,089	60.11
3/12/2025	60.00	60.38	59.22	59.45	2,084,941	59.45
3/11/2025	61.75	61.76	60.41	60.54	2,498,553	60.54
3/10/2025	61.24	62.89	61.15	61.76	3,445,734	61.76
3/07/2025	58.92	61.24	58.86	60.98	2,954,782	60.98
3/06/2025	58.79	58.92	57.87	58.71	3,237,996	58.71
3/05/2025	59.51	60.25	58.76	58.79	2,119,723	58.79
3/04/2025	62.58	62.70	59.67	59.74	3,222,955	59.74
3/03/2025	62.77	63.53	62.56	63.01	2,622,527	62.26
2/28/2025	62.92	63.57	62.32	63.01	3,890,904	62.26
2/27/2025	62.83	63.38	62.21	62.41	2,489,525	61.66
2/26/2025	63.55	63.96	63.11	63.46	2,323,996	62.70
2/25/2025	63.38	64.37	63.03	63.80	2,660,923	63.04
2/24/2025	63.53	63.89	62.54	63.03	3,177,918	62.28
2/21/2025	62.83	63.63	62.77	63.37	3,830,724	62.61
2/20/2025	62.66	63.58	62.00	63.38	3,294,080	62.62
2/19/2025	61.51	62.73	61.35	62.70	2,853,780	61.95
2/18/2025	61.64	61.88	60.05	61.51	4,364,051	60.77
2/14/2025	62.50	63.17	61.46	61.54	3,268,744	60.80
2/13/2025	59.80	63.47	59.73	62.50	5,354,806	61.75
2/12/2025	60.06	60.70	58.75	59.72	4,620,226	59.01
2/11/2025	60.20	61.64	59.76	61.46	3,211,534	60.73
2/10/2025	59.37	60.63	59.31	60.49	3,379,329	59.77
2/07/2025	58.85	59.67	58.46	59.42	2,310,888	58.71
2/06/2025	58.61	59.03	58.42	58.94	2,305,841	58.24
2/05/2025	58.59	59.11	58.22	58.57	2,379,057	57.87
2/04/2025	57.92	58.34	57.29	58.03	2,480,476	57.34
2/03/2025	57.53	58.67	56.71	58.50	3,183,532	57.80
1/31/2025	57.36	58.14	57.10	57.68	12,768,417	56.99
1/30/2025	57.98	58.12	57.03	57.42	2,693,859	56.73
1/29/2025	57.55	58.06	57.15	57.28	2,657,561	56.60
1/28/2025	59.00	59.59	57.42	57.69	3,574,064	57.00
1/27/2025	56.90	58.56	56.83	58.23	5,875,244	57.53
1/24/2025	55.94	56.40	55.77	56.32	2,938,812	55.65
1/23/2025	56.14	56.80	55.72	56.23	2,438,938	55.56
1/22/2025	57.85	57.95	55.76	55.79	1,944,376	55.12
1/21/2025	58.05	58.57	57.96	58.23	2,048,386	57.53
1/17/2025	58.04	58.51	57.69	57.87	2,137,871	57.18
1/16/2025	56.48	58.16	56.44	58.12	2,310,461	57.43
1/15/2025	56.85	57.35	56.45	56.61	2,278,968	55.93
1/14/2025	55.82	56.31	55.80	55.98	1,748,028	55.31
1/13/2025	55.99	56.04	54.75	55.86	2,317,307	55.19
1/10/2025	55.96	56.78	55.60	55.63	3,693,767	54.97
1/08/2025	55.74	56.76	55.31	56.72	2,177,851	56.04
1/07/2025	56.56	57.19	56.01	56.08	2,007,534	55.41
1/06/2025	57.10	57.38	55.93	56.23	1,805,953	55.56
1/03/2025	57.42	57.79	57.17	57.31	1,718,929	56.63