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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$85.07$452.301,625,900——
2019-12-30$84.41$448.791,352,500——
2019-12-27$84.32$448.311,474,300——
2019-12-26$84.30$448.21838,800——
2019-12-24$83.96$446.40494,500——
2019-12-23$83.73$445.181,920,800——
2019-12-20$84.59$449.754,670,700——
2019-12-19$83.78$445.442,311,600——
2019-12-18$83.59$441.593,030,900——
2019-12-17$82.80$437.411,037,400——
2019-12-16$82.05$433.451,439,100——
2019-12-13$81.34$429.701,001,300——
2019-12-12$80.85$427.111,066,300——
2019-12-11$81.35$429.751,561,900——
2019-12-10$80.98$427.801,127,800——
2019-12-09$80.72$426.432,030,600——
2019-12-06$81.20$428.962,100,700——
2019-12-05$82.16$434.032,420,300——
2019-12-04$83.02$438.582,277,300——
2019-12-03$82.03$433.351,652,300——
2019-12-02$82.02$433.292,328,600——
2019-11-29$82.64$436.57863,400——
2019-11-27$82.90$437.942,256,300——
2019-11-26$82.72$436.993,303,400——
2019-11-25$82.15$433.981,767,500——
2019-11-22$82.23$434.402,143,500——
2019-11-21$82.22$434.352,851,000——
2019-11-20$82.50$435.832,149,500——
2019-11-19$82.20$434.241,794,200——
2019-11-18$82.15$433.982,413,700——
2019-11-15$81.27$429.332,237,800——
2019-11-14$80.80$426.852,512,000——
2019-11-13$80.91$427.431,809,800——
2019-11-12$79.19$418.341,413,700——
2019-11-11$79.29$418.871,442,800——
2019-11-08$79.41$419.511,324,600——
2019-11-07$79.39$419.402,050,800——
2019-11-06$81.39$429.971,906,100——
2019-11-05$81.08$428.332,167,600——
2019-11-04$81.42$430.121,574,200——
2019-11-01$82.79$437.361,556,100——
2019-10-31$83.74$442.381,556,800——
2019-10-30$83.24$439.742,185,000——
2019-10-29$82.90$437.942,104,300——
2019-10-28$83.85$442.961,370,000——
2019-10-25$85.31$450.671,417,000——
2019-10-24$86.20$455.38804,000——
2019-10-23$86.06$454.641,245,400——
2019-10-22$85.86$453.58946,500——
2019-10-21$86.14$455.061,569,700——
2019-10-18$85.60$452.211,250,300——
2019-10-17$85.12$449.671,065,700——
2019-10-16$84.58$446.821,474,300——
2019-10-15$84.09$444.231,678,700——
2019-10-14$84.76$447.77847,400——
2019-10-11$85.57$452.051,148,100——
2019-10-10$85.54$451.891,497,000——
2019-10-09$86.09$454.791,818,800——
2019-10-08$84.85$448.241,308,700——
2019-10-07$85.37$450.991,430,900——
2019-10-04$85.61$452.261,480,000——
2019-10-03$84.66$447.241,829,600——
2019-10-02$84.42$445.972,092,800——
2019-10-01$85.36$450.941,257,400——
2019-09-30$85.47$451.522,284,600——
2019-09-27$85.34$450.831,420,000——
2019-09-26$85.26$450.411,344,800——
2019-09-25$84.64$447.131,255,800——
2019-09-24$84.66$447.241,934,000——
2019-09-23$83.49$441.061,273,000——
2019-09-20$83.26$439.843,282,200——
2019-09-19$83.23$439.691,918,400——
2019-09-18$83.37$437.601,557,900——
2019-09-17$83.15$436.441,654,000——
2019-09-16$82.44$432.721,083,000——
2019-09-13$82.38$432.401,717,600——
2019-09-12$82.86$434.921,621,600——
2019-09-11$82.17$431.301,692,300——
2019-09-10$81.87$429.732,448,500——
2019-09-09$81.80$429.362,888,700——
2019-09-06$82.35$432.251,704,800——
2019-09-05$82.03$430.572,208,400——
2019-09-04$82.49$432.981,914,400——
2019-09-03$81.47$427.632,007,700——
2019-08-30$80.13$420.591,332,900——
2019-08-29$80.41$422.061,243,200——
2019-08-28$80.29$421.431,300,700——
2019-08-27$80.56$422.851,339,400——
2019-08-26$79.94$419.60796,400——
2019-08-23$79.17$415.551,708,600——
2019-08-22$79.77$418.701,408,200——
2019-08-21$79.56$417.60930,000——
2019-08-20$79.10$415.191,235,100——
2019-08-19$78.97$414.501,338,400——
2019-08-16$78.64$412.771,421,800——
2019-08-15$78.81$413.661,595,000——
2019-08-14$77.16$405.001,885,000——
2019-08-13$77.91$408.941,393,300——
2019-08-12$77.75$408.101,181,900——
2019-08-09$78.43$411.671,155,000——
2019-08-08$78.41$411.561,313,900——
2019-08-07$77.89$408.841,672,100——
2019-08-06$77.44$406.471,639,000——
2019-08-05$76.55$401.802,481,300——
2019-08-02$76.70$402.591,866,500——
2019-08-01$76.54$401.752,484,000——
2019-07-31$75.86$398.181,988,100——
2019-07-30$76.53$401.701,540,100——
2019-07-29$76.81$403.171,039,000——
2019-07-26$76.24$400.171,571,900——
2019-07-25$76.20$399.961,644,000——
2019-07-24$76.42$401.121,797,900——
2019-07-23$76.75$402.851,560,800——
2019-07-22$76.91$403.691,117,300——
2019-07-19$76.77$402.961,904,000——
2019-07-18$78.40$411.511,428,500——
2019-07-17$77.36$406.052,110,500——
2019-07-16$77.09$404.641,811,800——
2019-07-15$77.75$408.101,258,000——
2019-07-12$77.54$407.001,868,300——
2019-07-11$78.06$409.731,912,300——
2019-07-10$77.67$407.681,334,600——
2019-07-09$76.96$403.951,496,700——
2019-07-08$77.04$404.371,876,400——
2019-07-05$76.99$404.111,487,700——
2019-07-03$77.12$404.79703,700——
2019-07-02$76.66$402.381,546,600——
2019-07-01$75.66$397.131,683,700——
2019-06-28$75.76$397.662,590,700——
2019-06-27$75.41$395.821,627,300——
2019-06-26$75.37$395.611,942,400——
2019-06-25$76.98$404.061,640,700——
2019-06-24$77.39$406.211,353,500——
2019-06-21$77.40$406.263,823,500——
2019-06-20$77.53$406.951,764,500——
2019-06-19$77.17$405.061,280,900——
2019-06-18$76.29$400.441,494,500——
2019-06-17$76.50$401.541,605,700——
2019-06-14$77.41$406.321,409,600——
2019-06-13$76.67$402.431,760,200——
2019-06-12$76.51$401.59849,900——
2019-06-11$75.48$396.191,292,100——
2019-06-10$76.02$399.021,095,900——
2019-06-07$76.30$400.491,328,000——
2019-06-06$76.85$403.381,586,900——
2019-06-05$76.32$400.592,306,800——
2019-06-04$74.39$390.463,404,000——
2019-06-03$74.83$392.772,791,700——
2019-05-31$73.84$387.585,976,900——
2019-05-30$73.17$384.06860,900——
2019-05-29$72.89$382.591,387,500——
2019-05-28$74.13$389.101,915,500——
2019-05-24$74.88$393.04889,800——
2019-05-23$74.84$392.831,855,500——
2019-05-22$73.74$387.05852,600——
2019-05-21$73.74$384.241,003,500——
2019-05-20$73.63$383.671,074,500——
2019-05-17$73.53$383.151,139,900——
2019-05-16$73.13$381.071,098,100——
2019-05-15$72.60$378.301,067,100——
2019-05-14$72.59$378.251,377,600——
2019-05-13$72.99$380.341,218,600——
2019-05-10$71.76$373.93874,600——
2019-05-09$70.45$367.10984,500——
2019-05-08$70.40$366.841,284,900——
2019-05-07$71.51$372.621,175,000——
2019-05-06$71.87$374.501,008,900——
2019-05-03$72.08$375.59896,500——
2019-05-02$71.52$372.682,231,900——
2019-05-01$71.13$370.641,644,500——
2019-04-30$71.66$373.411,584,900——
2019-04-29$70.58$367.781,076,700——
2019-04-26$71.02$370.071,098,100——
2019-04-25$70.84$369.131,663,600——
2019-04-24$70.86$369.241,431,700——
2019-04-23$70.40$366.841,983,900——
2019-04-22$69.99$364.701,880,600——
2019-04-18$69.96$364.551,518,900——
2019-04-17$70.21$365.851,350,200——
2019-04-16$70.15$365.541,429,800——
2019-04-15$70.78$368.821,468,000——
2019-04-12$70.68$368.301,181,800——
2019-04-11$70.60$367.881,294,600——
2019-04-10$70.31$366.371,438,800——
2019-04-09$70.78$368.821,377,200——
2019-04-08$70.62$367.991,506,200——
2019-04-05$71.08$370.381,147,300——
2019-04-04$70.36$366.631,576,900——
2019-04-03$70.51$367.411,577,500——
2019-04-02$70.73$368.561,440,100——
2019-04-01$70.68$368.302,113,300——
2019-03-29$70.95$369.712,487,800——
2019-03-28$70.34$366.531,642,600——
2019-03-27$71.23$371.171,511,700——
2019-03-26$71.95$374.921,103,800——
2019-03-25$71.77$373.981,579,600——
2019-03-22$71.69$373.561,482,700——
2019-03-21$70.86$369.241,386,500——
2019-03-20$70.22$365.902,145,900——
2019-03-19$70.20$365.801,690,500——
2019-03-18$71.26$371.322,108,000——
2019-03-15$71.73$373.776,916,700——
2019-03-14$70.92$369.551,977,800——
2019-03-13$70.60$367.881,385,500——
2019-03-12$70.51$367.411,976,600——
2019-03-11$70.28$366.211,904,600——
2019-03-08$69.68$363.091,800,600——
2019-03-07$69.39$361.582,173,700——
2019-03-06$69.07$359.911,921,100——
2019-03-05$68.59$357.412,024,700——
2019-03-04$68.97$359.392,297,300——
2019-03-01$69.74$360.612,684,400——
2019-02-28$69.81$360.982,261,400——
2019-02-27$69.66$360.201,333,500——
2019-02-26$69.66$360.202,623,000——
2019-02-25$69.37$358.702,706,300——
2019-02-22$70.30$363.512,452,900——
2019-02-21$70.53$364.703,050,100——
2019-02-20$70.27$363.352,142,500——
2019-02-19$70.40$364.031,472,500——
2019-02-15$70.20$362.991,582,000——
2019-02-14$70.10$362.471,735,000——
2019-02-13$70.06$362.271,412,400——
2019-02-12$70.28$363.411,252,300——
2019-02-11$70.15$362.731,509,100——
2019-02-08$70.05$362.222,071,600——
2019-02-07$70.02$362.061,597,200——
2019-02-06$69.02$356.891,109,600——
2019-02-05$69.31$358.391,305,900——
2019-02-04$69.02$356.891,790,300——
2019-02-01$69.14$357.511,840,400——
2019-01-31$69.41$358.913,903,600——
2019-01-30$67.58$349.441,515,900——
2019-01-29$67.35$348.261,490,100——
2019-01-28$67.11$347.011,549,000——
2019-01-25$67.28$347.891,236,300——
2019-01-24$68.46$353.991,582,100——
2019-01-23$68.30$353.171,284,300——
2019-01-22$67.49$348.981,780,900——
2019-01-18$67.67$349.911,556,900——
2019-01-17$67.28$347.891,595,500——
2019-01-16$66.66$344.692,177,100——
2019-01-15$66.41$343.391,484,400——
2019-01-14$65.58$339.102,219,400——
2019-01-11$65.99$341.221,301,400——
2019-01-10$66.05$341.531,660,300——
2019-01-09$64.75$334.811,483,900——
2019-01-08$65.10$336.621,479,300——
2019-01-07$63.93$330.571,211,200——
2019-01-04$64.09$331.401,365,900——
2019-01-03$63.45$328.091,272,100——
2019-01-02$63.49$328.301,493,400——