NYSE:ES | Historical Stock Price | EVERSOURCE ENERGY

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.70$14.22$35.47$88.48$220.71$550.571973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.39$185.911,553,000——
2013-12-30$42.38$185.861,146,400——
2013-12-27$42.20$185.071,051,200——
2013-12-26$42.24$185.25938,800——
2013-12-24$42.25$185.29551,700——
2013-12-23$42.16$184.901,093,300——
2013-12-20$42.11$184.682,711,400——
2013-12-19$41.88$183.671,665,800——
2013-12-18$42.01$184.241,844,400——
2013-12-17$41.51$182.051,376,400——
2013-12-16$41.74$183.062,203,300——
2013-12-13$41.59$182.403,603,500——
2013-12-12$41.37$181.433,132,500——
2013-12-11$40.96$179.634,933,300——
2013-12-10$41.05$178.423,054,900——
2013-12-09$41.34$179.681,305,500——
2013-12-06$41.58$180.721,409,700——
2013-12-05$40.91$177.811,691,200——
2013-12-04$41.12$178.721,567,900——
2013-12-03$40.96$178.021,451,800——
2013-12-02$40.96$178.021,640,400——
2013-11-29$41.08$178.55951,700——
2013-11-27$41.18$178.981,240,700——
2013-11-26$41.22$179.152,366,600——
2013-11-25$41.87$181.981,083,000——
2013-11-22$42.18$183.331,444,800——
2013-11-21$42.18$183.331,279,000——
2013-11-20$42.04$182.722,288,100——
2013-11-19$42.42$184.371,155,000——
2013-11-18$42.85$186.24945,600——
2013-11-15$42.93$186.591,242,400——
2013-11-14$42.76$185.851,372,300——
2013-11-13$42.17$183.281,624,000——
2013-11-12$41.95$182.331,751,800——
2013-11-11$42.37$184.15737,400——
2013-11-08$42.27$183.721,504,000——
2013-11-07$42.40$184.281,141,000——
2013-11-06$42.95$186.671,352,100——
2013-11-05$42.46$184.541,353,800——
2013-11-04$42.67$185.46876,300——
2013-11-01$42.50$184.723,119,800——
2013-10-31$42.89$186.411,278,700——
2013-10-30$43.12$187.41944,700——
2013-10-29$43.46$188.891,146,000——
2013-10-28$43.32$188.28836,600——
2013-10-25$43.41$188.671,166,400——
2013-10-24$42.88$186.371,161,700——
2013-10-23$42.91$186.502,430,800——
2013-10-22$42.60$185.151,904,100——
2013-10-21$42.23$183.541,069,000——
2013-10-18$42.34$184.021,232,200——
2013-10-17$42.29$183.802,722,000——
2013-10-16$41.53$180.501,589,200——
2013-10-15$41.12$178.721,348,900——
2013-10-14$41.73$181.371,543,100——
2013-10-11$42.16$183.24952,600——
2013-10-10$41.95$182.331,099,800——
2013-10-09$41.20$179.071,109,900——
2013-10-08$41.02$178.281,657,000——
2013-10-07$40.68$176.811,001,300——
2013-10-04$41.02$178.281,024,000——
2013-10-03$41.03$178.331,419,700——
2013-10-02$41.47$180.241,678,200——
2013-10-01$41.37$179.811,269,100——
2013-09-30$41.25$179.281,528,600——
2013-09-27$41.44$180.112,107,800——
2013-09-26$41.44$180.111,155,200——
2013-09-25$41.34$179.681,313,700——
2013-09-24$41.54$180.541,230,000——
2013-09-23$41.63$180.941,303,500——
2013-09-20$41.19$179.021,899,600——
2013-09-19$41.70$181.241,208,300——
2013-09-18$41.89$182.071,736,000——
2013-09-17$40.52$176.11975,200——
2013-09-16$40.40$175.591,494,000——
2013-09-13$40.29$175.111,204,300——
2013-09-12$40.09$174.241,178,300——
2013-09-11$40.70$175.292,074,200——
2013-09-10$40.96$176.414,242,800——
2013-09-09$40.66$175.124,325,400——
2013-09-06$40.25$173.364,731,100——
2013-09-05$40.26$173.401,301,700——
2013-09-04$40.51$174.481,938,100——
2013-09-03$40.34$173.741,643,200——
2013-08-30$40.97$176.461,347,600——
2013-08-29$40.97$176.461,426,500——
2013-08-28$41.16$177.283,034,500——
2013-08-27$41.29$177.841,448,500——
2013-08-26$41.33$178.011,040,400——
2013-08-23$41.71$179.641,548,700——
2013-08-22$41.24$177.621,039,800——
2013-08-21$41.01$176.631,787,500——
2013-08-20$41.57$179.041,603,500——
2013-08-19$41.22$177.531,657,000——
2013-08-16$41.30$177.882,387,200——
2013-08-15$41.87$180.331,095,700——
2013-08-14$42.61$183.521,541,000——
2013-08-13$43.06$185.46917,300——
2013-08-12$43.49$187.311,186,100——
2013-08-09$43.77$188.521,332,600——
2013-08-08$44.21$190.411,155,500——
2013-08-07$44.16$190.201,575,500——
2013-08-06$43.66$188.041,444,700——
2013-08-05$44.26$190.63807,800——
2013-08-02$44.69$192.481,060,100——
2013-08-01$45.05$194.031,430,400——
2013-07-31$44.41$191.271,744,500——
2013-07-30$44.57$191.961,298,100——
2013-07-29$44.04$189.681,712,200——
2013-07-26$44.23$190.501,884,700——
2013-07-25$44.37$191.101,072,500——
2013-07-24$44.17$190.241,005,400——
2013-07-23$44.92$193.47803,700——
2013-07-22$44.68$192.44935,500——
2013-07-19$44.83$193.081,115,400——
2013-07-18$44.62$192.181,004,900——
2013-07-17$43.93$189.211,027,800——
2013-07-16$43.89$189.031,532,300——
2013-07-15$44.10$189.94962,700——
2013-07-12$43.28$186.411,016,600——
2013-07-11$43.14$185.801,299,300——
2013-07-10$42.33$182.311,020,200——
2013-07-09$42.19$181.711,161,500——
2013-07-08$41.76$179.861,180,800——
2013-07-05$41.13$177.15766,400——
2013-07-03$41.38$178.22732,900——
2013-07-02$41.13$177.151,404,700——
2013-07-01$41.25$177.662,234,200——
2013-06-28$42.02$180.983,032,700——
2013-06-27$41.74$179.771,837,000——
2013-06-26$41.26$177.711,232,100——
2013-06-25$40.54$174.611,714,000——
2013-06-24$40.14$172.881,308,500——
2013-06-21$40.37$173.872,730,800——
2013-06-20$39.61$170.602,884,900——
2013-06-19$41.29$177.841,129,500——
2013-06-18$42.56$183.311,093,300——
2013-06-17$42.14$181.501,617,800——
2013-06-14$42.13$181.451,181,700——
2013-06-13$41.93$180.591,162,900——
2013-06-12$41.13$177.151,534,600——
2013-06-11$41.52$178.831,461,700——
2013-06-10$42.07$181.201,266,700——
2013-06-07$42.38$182.531,617,500——
2013-06-06$41.68$179.521,264,900——
2013-06-05$41.19$177.401,135,000——
2013-06-04$41.54$178.911,488,800——
2013-06-03$41.85$180.251,389,300——
2013-05-31$41.67$179.471,494,000——
2013-05-30$42.04$181.071,308,700——
2013-05-29$41.73$179.732,055,400——
2013-05-28$42.52$181.551,459,900——
2013-05-24$42.84$182.921,714,700——
2013-05-23$43.53$185.871,011,900——
2013-05-22$43.94$187.621,275,400——
2013-05-21$44.59$190.391,142,800——
2013-05-20$44.43$189.711,039,300——
2013-05-17$44.47$189.881,515,800——
2013-05-16$44.11$188.341,180,200——
2013-05-15$44.51$190.051,248,000——
2013-05-14$43.94$187.621,109,100——
2013-05-13$43.51$185.781,277,000——
2013-05-10$43.78$186.931,380,500——
2013-05-09$43.56$185.991,989,300——
2013-05-08$44.52$190.091,470,900——
2013-05-07$44.98$192.061,173,200——
2013-05-06$44.60$190.431,560,300——
2013-05-03$45.16$192.821,430,300——
2013-05-02$45.27$193.291,100,700——
2013-05-01$44.97$192.011,041,100——
2013-04-30$45.33$193.551,235,300——
2013-04-29$45.06$192.401,174,000——
2013-04-26$44.86$191.541,530,400——
2013-04-25$44.84$191.461,274,500——
2013-04-24$44.93$191.841,207,600——
2013-04-23$44.80$191.291,506,200——
2013-04-22$44.49$189.961,536,100——
2013-04-19$44.94$191.891,203,000——
2013-04-18$44.20$188.732,049,600——
2013-04-17$43.90$187.441,648,600——
2013-04-16$44.48$189.921,123,000——
2013-04-15$43.83$187.151,289,300——
2013-04-12$44.66$190.691,052,800——
2013-04-11$44.43$189.711,277,600——
2013-04-10$44.18$188.641,362,200——
2013-04-09$43.68$186.511,181,500——
2013-04-08$43.83$187.151,131,800——
2013-04-05$43.72$186.68888,000——
2013-04-04$43.45$185.521,598,000——
2013-04-03$43.22$184.541,911,200——
2013-04-02$43.49$185.691,013,300——
2013-04-01$43.29$184.84856,700——
2013-03-28$43.46$185.572,006,000——
2013-03-27$42.89$183.131,186,700——
2013-03-26$42.82$182.831,302,100——
2013-03-25$42.54$181.641,135,000——
2013-03-22$42.65$182.11723,800——
2013-03-21$42.59$181.851,152,200——
2013-03-20$42.72$182.411,471,100——
2013-03-19$42.39$181.00951,600——
2013-03-18$42.39$181.00783,900——
2013-03-15$42.66$182.151,982,200——
2013-03-14$42.52$181.55995,900——
2013-03-13$42.30$180.61916,400——
2013-03-12$42.13$179.891,239,100——
2013-03-11$42.41$181.08914,600——
2013-03-08$42.21$180.231,059,800——
2013-03-07$42.32$180.70650,100——
2013-03-06$42.53$181.60742,400——
2013-03-05$42.58$181.811,074,900——
2013-03-04$42.30$180.611,381,300——
2013-03-01$41.80$178.481,315,400——
2013-02-28$41.51$177.241,798,500——
2013-02-27$41.27$176.221,668,900——
2013-02-26$41.18$174.261,420,000——
2013-02-25$41.02$173.591,796,600——
2013-02-22$41.43$175.321,265,200——
2013-02-21$40.89$173.041,528,000——
2013-02-20$41.15$174.141,577,200——
2013-02-19$41.41$175.241,942,600——
2013-02-15$40.94$173.251,463,800——
2013-02-14$40.76$172.492,865,800——
2013-02-13$41.09$173.881,185,200——
2013-02-12$41.15$174.141,093,100——
2013-02-11$41.12$174.01847,100——
2013-02-08$41.11$173.971,499,100——
2013-02-07$41.09$173.881,418,600——
2013-02-06$41.08$173.841,178,700——
2013-02-05$40.93$173.211,323,400——
2013-02-04$40.99$173.461,315,300——
2013-02-01$41.18$174.261,755,300——
2013-01-31$40.73$172.364,990,600——
2013-01-30$40.99$173.462,057,700——
2013-01-29$40.63$171.941,461,900——
2013-01-28$40.25$170.331,242,500——
2013-01-25$40.32$170.621,556,000——
2013-01-24$39.91$168.891,386,200——
2013-01-23$39.77$168.301,797,400——
2013-01-22$39.85$168.642,123,900——
2013-01-18$39.21$165.932,840,200——
2013-01-17$38.70$163.773,487,600——
2013-01-16$38.67$163.642,327,100——
2013-01-15$38.98$164.951,845,000——
2013-01-14$39.04$165.211,988,500——
2013-01-11$39.19$165.841,525,200——
2013-01-10$39.31$166.351,531,600——
2013-01-09$39.12$165.552,163,000——
2013-01-08$39.00$165.042,764,800——
2013-01-07$39.21$165.931,944,500——
2013-01-04$39.64$167.751,419,900——
2013-01-03$39.60$167.581,593,100——
2013-01-02$39.82$168.511,419,200——