NYSE, ES End of Day and Historical Stock Data [Eversource Energy]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ES:

04 Sep 2025

LAST: 63.42	CHANGE: 0.12	OPEN: 63.75	HIGH: 63.81	ASK: 63.48	VOLUME: 2.34M
LAST: 63.42	CHG(%): 0.19	PREV: 63.30	LOW: 62.77	BID: 63.47

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	63.75	63.81	62.77	63.42	2.34M
03 Sep 25	63.24	63.62	62.98	63.30	1.94M
02 Sep 25	63.75	64.14	63.02	63.70	1.78M
29 Aug 25	64.30	64.75	63.96	64.07	1.74M
28 Aug 25	64.72	64.91	64.09	64.30	1.89M
27 Aug 25	64.56	64.97	64.19	64.80	2.51M
26 Aug 25	63.37	64.29	63.28	64.11	5.33M
25 Aug 25	63.50	64.22	61.53	63.39	6.01M
22 Aug 25	65.90	66.61	65.70	66.53	1.53M
21 Aug 25	65.64	65.97	65.30	65.42	1.46M

COMPANY PROFILE

Name:
About:	Eversource Energy, a public utility holding company, engages in the energy delivery business. The company operates through Electric Distribution, Electric Transmission, Natural Gas Distribution, and Water Distribution segments. It is involved in the transmission and distribution of electricity; solar power facilities; and distribution of natural gas. The company operates regulated water utilities that provide water services to residential, commercial, industrial, municipal and fire protection, and other customers in Connecticut, Massachusetts, and New Hampshire. The company was formerly known as Northeast Utilities and changed its name to Eversource Energy in April 2015. Eversource Energy was incorporated in 1927 and is headquartered in Springfield, Massachusetts.
Sector:	Utilities
Address:	300 Cadwell Drive, Springfield, MA, United States, 01104
Website:	https://www.eversource.com
CUSIP:	664397106
CIK:	0000072741
ISIN:	US30040W1080
FIGI:	BBG000BQ87N0
LEI:	SJ7XXD41SQU3ZNWUJ746

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 15, 2007

Purchase Intraday History
for this symbol from Nov 15, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.05
DivYield:	0.04
Div/Share:	2.94
Price to Book:	1.58
Price to Sales:	1.90
EBITDA:	4.477B
Shares:	371.12M
Market Cap:	23.536B

TECHNICAL INDICATORS

MA5:	63.76
MA10:	64.30
MA20:	64.94
MA50:	65.09
MA100:	63.67
MA200:	61.67
STO9:	3.63
STO14:	3.12
RSI14:	39.28
WPR14:	-96.28
MTM14:	-2.11
ROC14:	-0.03
ATR:	1.28
Week High:	64.91
Week Low:	62.77
Month High:	67.15
Month Low:	61.53
Year High:	69.01
Year Low:	52.28
Volatility:	3.29

RECENT SPLITS

Date	Ratio
30 Apr 2013	2-1

RECENT DIVIDENDS

Date	Amount
15 May 2025	$0.75
04 Mar 2025	$0.75
18 Dec 2024	$0.72
23 Sep 2024	$0.72
15 May 2024	$0.72
04 Mar 2024	$0.72
15 Dec 2023	$0.68
22 Sep 2023	$0.68
17 May 2023	$0.68
01 Mar 2023	$0.68