Eversource Energy (ES) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.5%
- 3M
- -11.0%
- YTD
- -6.3%
- 1Y
- -7.7%
- 3Y
- +1.1%
- 5Y
- -5.1%
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
- +5.2%
ES Stock Price Trajectory (1980–2026)
As of September 25, 2026, Eversource Energy (ES) trades at $63.80, representing a -7.7% return over the past year. The stock has delivered a -5.8% total return over five years (-5.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $99.42 on February 20, 2020. From this peak, ES has corrected -35.8%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers ED (+3.9% 1Y), PPL (-12.4% 1Y), and EIX (-4.5% 1Y), ES has underperformed the peer group average. Compare ES vs ED →
ES Historical Price Data · from 1980
Rows 1–50 of 11,778| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 64.82 | 65.24 | 63.76 | 63.80 | 2.47M | -1.71% |
| 2026-09-23 | 66.03 | 66.10 | 64.72 | 64.91 | 2.88M | -2.21% |
| 2026-09-22 | 66.74 | 67.09 | 66.28 | 66.38 | 2.15M | -0.76% |
| 2026-09-21 | 66.95 | 67.42 | 66.60 | 66.89 | 2.52M | -1.23% |
| 2026-09-18 | 68.36 | 68.67 | 67.68 | 67.72 | 5.72M | -1.84% |
| 2026-09-17 | 68.19 | 69.05 | 67.72 | 68.99 | 2.59M | +1.67% |
| 2026-09-16 | 67.84 | 68.13 | 67.28 | 67.86 | 2.28M | +0.97% |
| 2026-09-15 | 68.36 | 68.36 | 67.06 | 67.21 | 2.04M | -1.64% |
| 2026-09-14 | 68.87 | 69.09 | 67.93 | 68.33 | 1.63M | -0.28% |
| 2026-09-11 | 69.77 | 69.83 | 68.31 | 68.52 | 1.76M | -0.68% |
| 2026-09-10 | 70.65 | 70.70 | 68.94 | 68.99 | 2.03M | -2.06% |
| 2026-09-09 | 71.28 | 71.53 | 70.07 | 70.44 | 2.59M | -1.47% |
| 2026-09-08 | 71.12 | 72.15 | 70.92 | 71.49 | 1.84M | +0.62% |
| 2026-09-04 | 70.77 | 71.76 | 70.77 | 71.05 | 1.66M | -0.59% |
| 2026-09-03 | 71.08 | 71.61 | 70.51 | 71.47 | 1.56M | +1.46% |
| 2026-09-02 | 70.43 | 70.79 | 69.60 | 70.44 | 1.84M | -0.09% |
| 2026-09-01 | 70.49 | 70.77 | 70.07 | 70.50 | 1.52M | +0.51% |
| 2026-08-31 | 70.20 | 70.38 | 69.66 | 70.14 | 2.78M | -0.99% |
| 2026-08-28 | 71.38 | 71.69 | 70.39 | 70.84 | 1.48M | -0.11% |
| 2026-08-27 | 70.89 | 71.11 | 70.41 | 70.92 | 1.96M | -1.05% |
| 2026-08-26 | 71.03 | 71.90 | 70.84 | 71.67 | 1.69M | +0.90% |
| 2026-08-25 | 71.44 | 71.59 | 70.76 | 71.03 | 1.75M | -0.31% |
| 2026-08-24 | 70.54 | 71.30 | 70.13 | 71.25 | 1.68M | +1.48% |
| 2026-08-21 | 72.51 | 72.51 | 70.14 | 70.21 | 2.09M | -2.69% |
| 2026-08-20 | 71.54 | 72.75 | 71.54 | 72.15 | 1.93M | +0.22% |
| 2026-08-19 | 72.50 | 72.88 | 71.54 | 71.99 | 1.28M | -0.32% |
| 2026-08-18 | 72.96 | 73.01 | 72.14 | 72.22 | 1.90M | +0.43% |
| 2026-08-17 | 72.14 | 72.41 | 71.61 | 71.91 | 2.29M | -0.62% |
| 2026-08-14 | 71.52 | 72.54 | 71.52 | 72.36 | 1.72M | +0.19% |
| 2026-08-13 | 71.88 | 72.48 | 71.69 | 72.22 | 1.69M | +0.94% |
| 2026-08-12 | 71.16 | 71.74 | 70.90 | 71.55 | 1.79M | +0.59% |
| 2026-08-11 | 71.20 | 71.64 | 70.61 | 71.13 | 2.24M | -0.06% |
| 2026-08-10 | 71.71 | 71.85 | 70.88 | 71.17 | 1.99M | -1.60% |
| 2026-08-07 | 71.92 | 73.05 | 71.33 | 72.33 | 1.49M | +0.37% |
| 2026-08-06 | 73.02 | 73.16 | 71.52 | 72.06 | 2.90M | -0.57% |
| 2026-08-05 | 72.92 | 72.92 | 71.86 | 72.47 | 2.25M | -0.32% |
| 2026-08-04 | 71.29 | 73.02 | 70.71 | 72.70 | 2.67M | +1.04% |
| 2026-08-03 | 71.48 | 72.70 | 71.33 | 71.95 | 2.81M | +0.50% |
| 2026-07-31 | 72.00 | 72.87 | 71.33 | 71.59 | 5.28M | -3.05% |
| 2026-07-30 | 75.59 | 75.59 | 73.23 | 73.84 | 3.54M | -1.23% |
| 2026-07-29 | 75.35 | 76.02 | 74.19 | 74.76 | 2.46M | -0.84% |
| 2026-07-28 | 75.20 | 76.57 | 74.93 | 75.39 | 2.56M | +0.94% |
| 2026-07-27 | 74.60 | 75.68 | 74.53 | 74.69 | 1.91M | -0.29% |
| 2026-07-24 | 75.02 | 75.56 | 74.64 | 74.91 | 1.47M | +0.39% |
| 2026-07-23 | 73.78 | 75.00 | 73.66 | 74.62 | 2.10M | +0.21% |
| 2026-07-22 | 73.68 | 74.68 | 73.50 | 74.46 | 1.60M | +1.93% |
| 2026-07-21 | 73.46 | 74.13 | 72.71 | 73.05 | 1.90M | -1.35% |
| 2026-07-20 | 74.68 | 75.49 | 73.78 | 74.05 | 1.68M | -0.76% |
| 2026-07-17 | 75.83 | 76.22 | 74.33 | 74.62 | 2.76M | -0.56% |
| 2026-07-16 | 73.79 | 75.13 | 73.64 | 75.04 | 1.30M | +1.69% |
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 -7.7% over the past year, below its 5-year annualized CAGR of -5.1%. 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 -7.7% 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.