Eversource Energy (ES) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.0%
- 3M
- -3.1%
- YTD
- +2.6%
- 1Y
- -2.4%
- 3Y
- +7.3%
- 5Y
- -3.3%
Loading 10-year price history...
ES Historical Performance
ES Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -15.7%
- 2003 annual price return
- +30.2%
- 2004 annual price return
- -6.2%
- 2005 annual price return
- +6.4%
- 2006 annual price return
- +42.2%
- 2007 annual price return
- +10.1%
- 2008 annual price return
- -22.0%
- 2009 annual price return
- +6.1%
- 2010 annual price return
- +23.7%
- 2011 annual price return
- +12.9%
- 2012 annual price return
- +9.5%
- 2013 annual price return
- +6.5%
- 2014 annual price return
- +28.3%
- 2015 annual price return
- -5.0%
- 2016 annual price return
- +8.5%
- 2017 annual price return
- +14.7%
- 2018 annual price return
- +3.0%
- 2019 annual price return
- +34.0%
- 2020 annual price return
- +3.9%
- 2021 annual price return
- +7.7%
- 2022 annual price return
- -5.9%
- 2023 annual price return
- -26.7%
- 2024 annual price return
- -9.9%
- 2025 annual price return
- +17.4%
- 2026 annual price return
- -3.4%
ES Stock Price Trajectory (1980–2026)
As of November 8, 2026, Eversource Energy (ES) trades at $69.84, representing a -2.4% return over the past year. The stock has delivered a +1.6% total return over five years (-3.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $99.42 on February 20, 2020. From this peak, ES has corrected -29.8%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers ED (+22.2% 1Y), PPL (-1.9% 1Y), and EIX (+5.0% 1Y), ES has underperformed the peer group average. Compare ES vs ED →
ES Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 70.47 | 71.14 | 69.82 | 69.84 | 3.42M | -2.89% |
| 2026-11-05 | 73.00 | 73.05 | 70.92 | 71.92 | 4.44M | +2.07% |
| 2026-11-04 | 69.68 | 71.54 | 69.10 | 70.46 | 4.55M | +2.07% |
| 2026-11-03 | 69.21 | 69.36 | 68.61 | 69.03 | 2.48M | -0.75% |
| 2026-11-02 | 68.28 | 69.66 | 68.21 | 69.55 | 2.28M | +1.46% |
| 2026-10-30 | 68.62 | 68.79 | 68.02 | 68.55 | 6.26M | +0.96% |
| 2026-10-29 | 67.60 | 68.29 | 66.93 | 67.90 | 3.68M | +1.49% |
| 2026-10-28 | 67.57 | 67.75 | 66.68 | 66.90 | 2.38M | -1.27% |
| 2026-10-27 | 67.65 | 67.93 | 67.13 | 67.76 | 1.93M | +0.31% |
| 2026-10-26 | 67.46 | 68.01 | 67.41 | 67.55 | 1.79M | +0.13% |
| 2026-10-23 | 67.85 | 68.08 | 67.13 | 67.46 | 2.84M | -0.56% |
| 2026-10-22 | 65.43 | 67.87 | 65.42 | 67.84 | 3.25M | +3.41% |
| 2026-10-21 | 65.64 | 65.81 | 65.35 | 65.60 | 3.15M | +0.24% |
| 2026-10-20 | 64.87 | 65.74 | 64.69 | 65.44 | 3.31M | +1.49% |
| 2026-10-19 | 66.34 | 66.60 | 64.08 | 64.48 | 3.63M | -3.55% |
| 2026-10-16 | 66.22 | 67.01 | 66.06 | 66.85 | 2.39M | +1.30% |
| 2026-10-15 | 67.52 | 67.58 | 65.83 | 65.99 | 2.48M | -1.02% |
| 2026-10-14 | 65.74 | 66.73 | 65.00 | 66.67 | 3.16M | +1.40% |
| 2026-10-13 | 66.67 | 66.67 | 65.17 | 65.75 | 3.74M | -0.53% |
| 2026-10-12 | 65.83 | 66.40 | 65.46 | 66.10 | 1.59M | +0.56% |
| 2026-10-09 | 65.60 | 65.94 | 65.42 | 65.73 | 2.14M | +0.06% |
| 2026-10-08 | 65.26 | 65.78 | 64.83 | 65.69 | 3.31M | +0.69% |
| 2026-10-07 | 65.09 | 65.68 | 64.96 | 65.24 | 2.29M | -0.03% |
| 2026-10-06 | 65.02 | 65.45 | 64.52 | 65.26 | 2.81M | +0.88% |
| 2026-10-05 | 64.53 | 65.16 | 64.03 | 64.69 | 2.33M | +0.29% |
| 2026-10-02 | 64.63 | 65.55 | 64.34 | 64.50 | 2.54M | +0.30% |
| 2026-10-01 | 64.50 | 64.50 | 63.18 | 64.31 | 2.30M | +0.23% |
| 2026-09-30 | 64.29 | 64.94 | 63.97 | 64.16 | 3.90M | +0.41% |
| 2026-09-29 | 62.79 | 64.06 | 62.75 | 63.90 | 2.97M | +0.98% |
| 2026-09-28 | 63.58 | 63.64 | 62.72 | 63.28 | 3.26M | -0.61% |
| 2026-09-25 | 63.90 | 63.99 | 63.15 | 63.67 | 2.87M | -0.20% |
| 2026-09-24 | 64.82 | 65.24 | 63.75 | 63.80 | 2.57M | -1.71% |
| 2026-09-23 | 66.03 | 66.10 | 64.72 | 64.91 | 2.89M | -2.21% |
| 2026-09-22 | 66.76 | 67.07 | 66.29 | 66.38 | 2.34M | -0.76% |
| 2026-09-21 | 66.95 | 67.42 | 66.60 | 66.89 | 2.52M | -1.23% |
| 2026-09-18 | 68.67 | 68.67 | 67.67 | 67.72 | 5.76M | -1.84% |
| 2026-09-17 | 68.35 | 69.05 | 67.72 | 68.99 | 2.59M | +1.67% |
| 2026-09-16 | 67.84 | 68.13 | 67.29 | 67.86 | 2.44M | +0.97% |
| 2026-09-15 | 68.36 | 68.36 | 67.06 | 67.21 | 2.04M | -1.64% |
| 2026-09-14 | 68.87 | 69.10 | 67.93 | 68.33 | 1.78M | -0.28% |
| 2026-09-11 | 69.77 | 69.83 | 68.31 | 68.52 | 1.76M | -0.68% |
| 2026-09-10 | 70.65 | 70.85 | 68.94 | 68.99 | 2.11M | -2.06% |
| 2026-09-09 | 71.41 | 71.65 | 70.07 | 70.44 | 2.59M | -1.47% |
| 2026-09-08 | 70.97 | 72.14 | 70.92 | 71.49 | 1.88M | +0.62% |
| 2026-09-04 | 70.77 | 71.77 | 70.77 | 71.05 | 1.70M | -0.59% |
| 2026-09-03 | 70.78 | 71.61 | 70.51 | 71.47 | 1.56M | +1.46% |
| 2026-09-02 | 70.43 | 70.79 | 69.60 | 70.44 | 1.87M | -0.09% |
| 2026-09-01 | 70.49 | 70.81 | 70.07 | 70.50 | 1.56M | +0.51% |
| 2026-08-31 | 70.06 | 70.40 | 69.66 | 70.14 | 2.87M | -0.99% |
| 2026-08-28 | 71.38 | 71.69 | 70.42 | 70.84 | 1.51M | -0.11% |
ES Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ES — Frequently Asked Questions
Quick answers to the most common questions about buying ES stock.
How has ES stock performed recently?
ES declined -2.4% over the past year, below its 5-year annualized CAGR of -3.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ES's all-time high price?
Eversource Energy reached $99.42 on 2020-02-20. The 52-week high is $76.57. Current 1-year return of -2.4% places the stock further from 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 1980-2026, downloadable in CSV format.