Eversource Energy (ES) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ES Stock Price Trajectory (2011–2026)
As of February 28, 2026, Eversource Energy (ES) trades at $76.21, representing a +20.9% return over the past year. The stock has delivered a -1.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $99.42 on February 20, 2020. From this peak, ES has corrected -23.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers DUK (+11.4% 1Y), XEL (+15.6% 1Y), and ETR (+22.7% 1Y), ES has underperformed the peer group average. Compare ES vs DUK →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 75.17 | 76.41 | 75.02 | 76.21 | 76 | +1.55% |
| 2026-02-26 | 75.08 | 75.43 | 74.72 | 75.05 | 75 | +0.17% |
| 2026-02-25 | 74.93 | 75.10 | 73.22 | 74.92 | 74 | -0.28% |
| 2026-02-24 | 74.83 | 75.25 | 73.96 | 75.13 | 75 | +0.35% |
| 2026-02-23 | 73.37 | 74.98 | 73.37 | 74.87 | 74 | +1.78% |
| 2026-02-20 | 73.84 | 74.28 | 73.14 | 73.56 | 73 | -0.15% |
| 2026-02-19 | 71.71 | 74.14 | 71.71 | 73.67 | 2.09M | +2.72% |
| 2026-02-18 | 73.43 | 73.51 | 71.59 | 71.72 | 2.26M | -3.26% |
| 2026-02-17 | 71.40 | 75.00 | 71.40 | 74.14 | 220K | +1.06% |
| 2026-02-13 | 71.40 | 74.13 | 70.59 | 73.36 | 4.28M | +4.32% |
| 2026-02-12 | 70.30 | 71.56 | 70.03 | 70.32 | 2.81M | +0.14% |
| 2026-02-11 | 69.10 | 70.25 | 68.22 | 70.22 | 2.74M | +1.33% |
| 2026-02-10 | 67.40 | 69.69 | 67.40 | 69.30 | 2.32M | +2.47% |
| 2026-02-09 | 67.74 | 67.77 | 66.60 | 67.63 | 2.61M | +0.40% |
| 2026-02-06 | 68.56 | 68.97 | 67.12 | 67.36 | 3.04M | -0.55% |
| 2026-02-05 | 68.56 | 69.16 | 67.55 | 67.73 | 2.55M | -0.75% |
| 2026-02-04 | 69.10 | 69.39 | 68.07 | 68.24 | 3.33M | -0.44% |
| 2026-02-03 | 67.84 | 69.46 | 67.84 | 68.54 | 3.14M | +0.93% |
| 2026-02-02 | 69.11 | 69.44 | 67.75 | 67.91 | 3.16M | -1.76% |
| 2026-01-30 | 68.79 | 69.25 | 68.15 | 69.13 | 3.31M | +0.30% |
| 2026-01-29 | 70.16 | 70.84 | 68.70 | 68.92 | 2.97M | -1.40% |
| 2026-01-28 | 71.00 | 71.38 | 69.74 | 69.90 | 3.14M | -1.03% |
| 2026-01-27 | 70.18 | 70.86 | 69.88 | 70.63 | 1.93M | +0.43% |
| 2026-01-26 | 69.59 | 71.07 | 69.59 | 70.33 | 1.59M | +1.08% |
| 2026-01-24 | 70.42 | 70.52 | 68.88 | 69.58 | 2.36M | 0.00% |
| 2026-01-23 | 70.42 | 70.52 | 68.88 | 69.58 | 2.44M | -1.23% |
| 2026-01-22 | 71.27 | 71.57 | 70.28 | 70.45 | 1.48M | -1.30% |
| 2026-01-21 | 71.32 | 71.60 | 70.55 | 71.38 | 2.02M | +0.83% |
| 2026-01-20 | 69.53 | 70.84 | 69.28 | 70.79 | 2.58M | +0.97% |
| 2026-01-16 | 69.40 | 70.32 | 69.05 | 70.11 | 3.20M | +0.60% |
See ES's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ES Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ES vs GEV
See how ES stacks up against sector leader GE Vernova Inc..
Start ComparisonFrequently Asked Questions
How has ES stock performed recently?
ES returned +20.9% over the past year, beating its 5-year annualized CAGR of -1.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ES's all-time high price?
Eversource Energy reached $99.42 on 2020-02-20. The 52-week high is $76.41. Current 1-year return of +20.9% places the stock closer to historical peaks.
Where can I download ES historical price data?
This page provides ES daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.