NYSE:ES
Eversource Energy Stock Price (Quote)
$61.17
+1.46 (+2.45%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ES stock ended at $61.17. This is 2.45% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.05% from a day low at $60.03 to a day high of $61.26. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $60.13 | $61.26 | $60.03 | $61.17 | 1 957 734 |
| May 06, 2024 | $60.22 | $60.43 | $59.56 | $59.71 | 1 644 950 |
| May 03, 2024 | $61.19 | $61.50 | $58.90 | $60.01 | 3 368 605 |
| May 02, 2024 | $62.62 | $63.24 | $60.32 | $60.75 | 2 628 411 |
| May 01, 2024 | $60.66 | $62.49 | $60.44 | $61.62 | 1 568 767 |
| Apr 30, 2024 | $59.85 | $60.88 | $59.10 | $60.62 | 2 687 775 |
| Apr 29, 2024 | $59.82 | $60.77 | $59.68 | $60.46 | 1 700 789 |
| Apr 26, 2024 | $60.57 | $60.75 | $59.43 | $59.46 | 1 467 042 |
| Apr 25, 2024 | $60.89 | $61.18 | $59.67 | $60.52 | 1 381 204 |
| Apr 24, 2024 | $59.63 | $61.05 | $59.44 | $60.84 | 1 998 986 |
| Apr 23, 2024 | $60.03 | $60.99 | $59.82 | $60.35 | 1 578 403 |
| Apr 22, 2024 | $59.68 | $60.85 | $59.46 | $60.30 | 1 507 541 |
| Apr 19, 2024 | $59.12 | $59.91 | $58.98 | $59.69 | 1 861 149 |
| Apr 18, 2024 | $58.77 | $59.19 | $58.08 | $58.99 | 1 558 595 |
| Apr 17, 2024 | $57.54 | $58.57 | $57.07 | $58.51 | 1 856 434 |
| Apr 16, 2024 | $57.90 | $57.90 | $56.67 | $57.20 | 2 281 551 |
| Apr 15, 2024 | $59.02 | $59.23 | $57.67 | $58.24 | 2 128 880 |
| Apr 12, 2024 | $59.35 | $59.50 | $58.43 | $58.79 | 2 035 039 |
| Apr 11, 2024 | $59.49 | $59.66 | $58.54 | $59.15 | 1 246 928 |
| Apr 10, 2024 | $59.24 | $59.39 | $58.28 | $59.07 | 2 242 330 |
| Apr 09, 2024 | $59.57 | $60.42 | $59.43 | $59.96 | 1 823 033 |
| Apr 08, 2024 | $58.58 | $59.60 | $58.58 | $59.47 | 1 393 246 |
| Apr 05, 2024 | $58.55 | $58.85 | $58.06 | $58.51 | 1 375 085 |
| Apr 04, 2024 | $59.43 | $59.60 | $58.30 | $58.92 | 1 255 015 |
| Apr 03, 2024 | $59.18 | $59.25 | $58.04 | $58.43 | 1 660 762 |
