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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.51$472.421,117,000——
2020-12-30$85.33$465.98838,700——
2020-12-29$85.19$465.221,221,500——
2020-12-28$85.04$464.401,255,500——
2020-12-24$84.15$459.54697,700——
2020-12-23$82.92$452.821,609,600——
2020-12-22$83.57$456.371,905,700——
2020-12-21$83.71$457.131,898,100——
2020-12-18$84.71$459.493,406,200——
2020-12-17$85.78$465.301,824,700——
2020-12-16$85.45$463.511,872,200——
2020-12-15$86.63$469.911,292,800——
2020-12-14$85.46$463.561,285,400——
2020-12-11$85.79$465.351,221,600——
2020-12-10$85.69$464.811,432,400——
2020-12-09$86.02$466.60945,500——
2020-12-08$86.38$468.55850,100——
2020-12-07$86.74$470.501,464,600——
2020-12-04$85.54$463.991,743,400——
2020-12-03$86.81$470.88997,000——
2020-12-02$88.15$478.151,415,100——
2020-12-01$88.22$478.531,777,000——
2020-11-30$87.51$474.682,331,300——
2020-11-27$87.93$476.96633,500——
2020-11-25$88.43$479.671,620,200——
2020-11-24$87.47$474.461,375,400——
2020-11-23$87.79$476.20931,000——
2020-11-20$88.63$480.761,395,200——
2020-11-19$88.19$478.371,765,700——
2020-11-18$89.75$486.831,059,100——
2020-11-17$91.75$497.68961,100——
2020-11-16$94.43$512.221,002,800——
2020-11-13$93.29$506.03854,200——
2020-11-12$92.31$500.721,036,900——
2020-11-11$94.42$512.161,140,100——
2020-11-10$93.66$508.041,739,800——
2020-11-09$93.53$507.341,757,800——
2020-11-06$92.78$503.271,166,500——
2020-11-05$92.20$500.121,188,600——
2020-11-04$91.29$495.181,389,900——
2020-11-03$91.98$498.931,389,500——
2020-11-02$90.59$491.391,343,100——
2020-10-30$87.27$473.381,437,700——
2020-10-29$88.46$479.831,614,800——
2020-10-28$88.91$482.271,347,800——
2020-10-27$91.88$498.391,778,400——
2020-10-26$91.73$497.571,677,300——
2020-10-23$91.97$498.871,217,400——
2020-10-22$92.92$504.031,043,700——
2020-10-21$92.08$499.47856,000——
2020-10-20$92.24$500.341,157,400——
2020-10-19$91.08$494.051,048,500——
2020-10-16$91.42$495.891,821,300——
2020-10-15$91.02$493.721,399,800——
2020-10-14$91.83$498.111,069,700——
2020-10-13$92.66$502.621,016,500——
2020-10-12$93.06$504.79906,300——
2020-10-09$92.19$500.071,271,100——
2020-10-08$92.43$501.371,161,300——
2020-10-07$91.40$495.781,264,900——
2020-10-06$90.78$492.421,687,000——
2020-10-05$89.49$485.421,842,900——
2020-10-02$87.05$472.191,717,300——
2020-10-01$85.45$463.511,644,900——
2020-09-30$83.55$453.201,561,300——
2020-09-29$83.01$450.27778,700——
2020-09-28$82.65$448.321,293,200——
2020-09-25$82.48$447.401,991,100——
2020-09-24$79.95$433.671,473,100——
2020-09-23$78.29$424.671,258,300——
2020-09-22$78.98$428.411,464,000——
2020-09-21$78.02$423.201,403,700——
2020-09-18$78.86$427.763,739,000——
2020-09-17$81.93$444.411,351,700——
2020-09-16$83.36$452.171,252,000——
2020-09-15$83.97$452.401,433,500——
2020-09-14$82.91$446.692,033,900——
2020-09-11$82.16$442.652,086,300——
2020-09-10$83.34$449.001,343,700——
2020-09-09$85.79$462.201,144,400——
2020-09-08$85.26$459.351,256,800——
2020-09-04$86.08$463.771,097,000——
2020-09-03$86.08$463.771,197,300——
2020-09-02$86.47$465.871,155,600——
2020-09-01$83.66$450.731,429,800——
2020-08-31$85.71$461.772,385,200——
2020-08-28$84.77$456.711,136,500——
2020-08-27$84.28$454.071,202,600——
2020-08-26$84.01$452.611,185,200——
2020-08-25$84.93$457.571,067,500——
2020-08-24$85.88$462.691,503,400——
2020-08-21$86.54$466.24963,800——
2020-08-20$85.67$461.56772,300——
2020-08-19$86.21$464.471,060,400——
2020-08-18$86.94$468.40936,800——
2020-08-17$87.46$471.20992,600——
2020-08-14$87.15$469.53617,200——
2020-08-13$87.92$473.68777,900——
2020-08-12$87.91$473.631,255,500——
2020-08-11$86.09$463.821,323,900——
2020-08-10$88.55$477.071,275,300——
2020-08-07$89.02$479.611,524,500——
2020-08-06$88.10$474.651,320,800——
2020-08-05$88.18$475.08953,900——
2020-08-04$90.27$486.341,120,800——
2020-08-03$89.49$482.141,019,000——
2020-07-31$90.07$485.262,588,700——
2020-07-30$90.58$488.011,114,600——
2020-07-29$90.49$487.531,028,100——
2020-07-28$90.14$485.641,297,400——
2020-07-27$88.70$477.881,014,500——
2020-07-24$89.48$482.08910,300——
2020-07-23$90.03$485.051,045,800——
2020-07-22$89.63$482.891,343,600——
2020-07-21$87.17$469.641,673,700——
2020-07-20$86.61$466.621,471,500——
2020-07-17$87.84$473.251,617,200——
2020-07-16$85.81$462.311,391,200——
2020-07-15$85.00$457.951,696,000——
2020-07-14$86.42$465.601,566,600——
2020-07-13$85.94$463.011,721,100——
2020-07-10$85.44$460.32724,700——
2020-07-09$84.57$455.631,174,300——
2020-07-08$85.14$458.701,270,900——
2020-07-07$84.33$454.341,351,300——
2020-07-06$83.86$451.811,534,700——
2020-07-02$84.67$456.171,192,400——
2020-07-01$85.11$458.541,528,000——
2020-06-30$83.27$448.631,902,300——
2020-06-29$83.09$447.661,135,600——
2020-06-26$81.85$440.982,895,300——
2020-06-25$82.36$443.721,420,500——
2020-06-24$82.42$444.051,664,500——
2020-06-23$83.39$449.272,293,400——
2020-06-22$84.18$453.531,554,800——
2020-06-19$82.89$446.585,681,600——
2020-06-18$84.72$456.441,240,200——
2020-06-17$85.03$458.111,279,700——
2020-06-16$84.18$453.531,771,400——
2020-06-15$84.26$453.961,895,400——
2020-06-12$84.31$454.232,108,300——
2020-06-11$84.35$454.452,812,000——
2020-06-10$86.26$464.741,428,600——
2020-06-09$85.27$459.401,407,300——
2020-06-08$87.76$472.821,456,200——
2020-06-05$86.52$466.141,669,500——
2020-06-04$85.53$460.801,203,800——
2020-06-03$86.92$468.291,571,600——
2020-06-02$85.77$462.101,813,900——
2020-06-01$85.58$461.071,931,900——
2020-05-29$83.70$450.943,700,600——
2020-05-28$80.89$435.801,882,800——
2020-05-27$77.47$417.381,889,400——
2020-05-26$78.01$420.291,393,000——
2020-05-22$78.46$422.711,053,500——
2020-05-21$78.82$424.651,655,200——
2020-05-20$79.40$427.781,360,700——
2020-05-19$78.23$421.471,466,700——
2020-05-18$79.80$426.871,579,600——
2020-05-15$76.39$408.634,749,300——
2020-05-14$77.27$413.341,788,700——
2020-05-13$76.64$409.971,711,400——
2020-05-12$75.67$404.782,278,900——
2020-05-11$77.02$412.001,416,500——
2020-05-08$77.79$416.121,430,000——
2020-05-07$77.64$415.321,849,600——
2020-05-06$76.26$407.941,907,700——
2020-05-05$80.99$433.241,849,700——
2020-05-04$80.80$432.221,255,900——
2020-05-01$79.87$427.251,543,000——
2020-04-30$80.70$431.693,111,700——
2020-04-29$83.37$445.972,346,700——
2020-04-28$86.22$461.211,427,600——
2020-04-27$85.57$457.741,770,500——
2020-04-24$86.57$463.091,571,700——
2020-04-23$86.56$463.031,434,300——
2020-04-22$88.01$470.791,434,300——
2020-04-21$87.20$466.461,764,000——
2020-04-20$87.77$469.501,996,300——
2020-04-17$91.56$489.781,586,600——
2020-04-16$89.79$480.311,771,400——
2020-04-15$88.92$475.661,767,100——
2020-04-14$91.40$488.922,359,700——
2020-04-13$86.72$463.892,258,500——
2020-04-09$90.10$481.972,348,700——
2020-04-08$83.35$445.862,055,600——
2020-04-07$79.78$426.762,830,600——
2020-04-06$82.09$439.121,736,800——
2020-04-03$75.06$401.522,394,000——
2020-04-02$79.29$424.143,084,200——
2020-04-01$75.99$406.492,425,700——
2020-03-31$78.21$418.372,981,600——
2020-03-30$83.65$447.472,672,600——
2020-03-27$80.96$433.081,749,800——
2020-03-26$78.74$421.202,771,100——
2020-03-25$71.90$384.612,181,000——
2020-03-24$71.44$382.152,697,800——
2020-03-23$62.23$332.883,432,000——
2020-03-20$68.34$365.574,340,500——
2020-03-19$77.05$412.163,691,500——
2020-03-18$86.25$461.374,556,400——
2020-03-17$87.21$466.515,763,000——
2020-03-16$77.18$412.864,690,200——
2020-03-13$88.53$473.574,368,900——
2020-03-12$82.62$441.963,492,200——
2020-03-11$87.79$469.612,653,800——
2020-03-10$91.14$487.533,524,400——
2020-03-09$92.56$495.133,900,000——
2020-03-06$96.36$515.462,262,700——
2020-03-05$97.44$521.231,990,400——
2020-03-04$98.54$527.121,989,600——
2020-03-03$92.40$494.272,409,300——
2020-03-02$93.62$497.763,191,500——
2020-02-28$86.46$459.693,405,900——
2020-02-27$89.52$475.962,295,200——
2020-02-26$93.46$496.912,277,500——
2020-02-25$93.38$496.482,102,400——
2020-02-24$95.21$506.212,160,400——
2020-02-21$95.96$510.202,462,300——
2020-02-20$95.65$508.552,063,200——
2020-02-19$94.30$501.381,695,000——
2020-02-18$94.81$504.091,628,400——
2020-02-14$93.66$497.971,160,300——
2020-02-13$92.48$491.701,426,400——
2020-02-12$91.26$485.211,267,100——
2020-02-11$91.18$484.79940,800——
2020-02-10$91.37$485.801,246,200——
2020-02-07$90.58$481.601,243,900——
2020-02-06$90.87$483.141,286,200——
2020-02-05$90.49$481.122,132,000——
2020-02-04$90.60$481.702,599,000——
2020-02-03$92.41$491.331,399,200——
2020-01-31$92.44$491.494,749,800——
2020-01-30$93.21$495.581,508,300——
2020-01-29$92.39$491.221,376,200——
2020-01-28$91.79$488.031,743,600——
2020-01-27$91.37$485.801,727,100——
2020-01-24$91.81$488.142,008,400——
2020-01-23$91.24$485.111,809,800——
2020-01-22$89.95$478.251,521,400——
2020-01-21$89.80$477.452,227,700——
2020-01-17$88.73$471.762,209,600——
2020-01-16$87.76$466.601,908,700——
2020-01-15$87.32$464.262,196,900——
2020-01-14$85.85$456.452,317,900——
2020-01-13$85.15$452.731,691,100——
2020-01-10$84.41$448.792,028,500——
2020-01-09$83.40$443.421,372,100——
2020-01-08$82.75$439.971,548,900——
2020-01-07$82.68$439.592,432,800——
2020-01-06$83.31$442.942,717,500——
2020-01-03$82.86$440.552,199,100——
2020-01-02$83.23$442.523,278,200——