NYSE:ES
Eversource Energy Stock Price (Quote)
$60.96
-0.500 (-0.81%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $57.07 | $63.24 | Friday, 17th May 2024 ES stock ended at $60.96. This is 0.81% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.25% from a day low at $60.62 to a day high of $61.38. |
90 days | $56.16 | $63.24 | |
52 weeks | $52.03 | $74.81 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $71.09 | $71.54 | $70.78 | $71.31 | 1 503 779 |
Jun 26, 2023 | $70.05 | $70.93 | $69.69 | $70.82 | 1 178 991 |
Jun 23, 2023 | $71.06 | $71.35 | $69.62 | $69.73 | 2 878 786 |
Jun 22, 2023 | $71.84 | $71.98 | $70.34 | $70.75 | 1 538 302 |
Jun 21, 2023 | $70.31 | $71.34 | $69.43 | $71.23 | 1 161 590 |
Jun 20, 2023 | $71.72 | $72.01 | $70.60 | $70.64 | 2 168 612 |
Jun 16, 2023 | $71.33 | $72.34 | $71.33 | $72.08 | 3 729 914 |
Jun 15, 2023 | $70.95 | $71.34 | $70.30 | $71.01 | 1 696 384 |
Jun 14, 2023 | $70.36 | $71.04 | $69.81 | $69.90 | 1 167 857 |
Jun 13, 2023 | $69.56 | $70.06 | $69.36 | $70.06 | 2 197 825 |
Jun 12, 2023 | $70.57 | $70.57 | $69.67 | $70.23 | 1 781 575 |
Jun 09, 2023 | $71.72 | $71.80 | $70.33 | $70.37 | 1 323 166 |
Jun 08, 2023 | $71.47 | $71.85 | $70.75 | $71.59 | 1 811 673 |
Jun 07, 2023 | $70.06 | $72.00 | $69.20 | $71.73 | 2 243 230 |
Jun 06, 2023 | $70.97 | $70.97 | $69.80 | $70.00 | 1 518 821 |
Jun 05, 2023 | $70.01 | $71.48 | $70.01 | $70.51 | 1 925 313 |
Jun 02, 2023 | $68.41 | $70.30 | $68.05 | $70.01 | 2 610 842 |
Jun 01, 2023 | $69.44 | $69.46 | $68.22 | $68.83 | 1 623 746 |
May 31, 2023 | $68.16 | $69.83 | $67.90 | $69.23 | 2 804 539 |
May 30, 2023 | $68.62 | $68.91 | $67.79 | $67.92 | 1 775 767 |
May 26, 2023 | $68.56 | $70.30 | $67.93 | $68.69 | 3 346 483 |
May 25, 2023 | $71.51 | $71.55 | $70.42 | $70.86 | 1 207 465 |
May 24, 2023 | $72.75 | $72.97 | $71.78 | $71.80 | 1 013 105 |
May 23, 2023 | $72.68 | $73.56 | $72.43 | $72.75 | 1 359 083 |
May 22, 2023 | $73.37 | $73.79 | $72.68 | $72.75 | 1 434 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ES stock historical prices to predict future price movements?
Trend Analysis: Examine the ES stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ES stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.