Eversource Energy (ES) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ES Historical Performance
Short-Term Returns
ES Stock Price Trajectory (2011–2026)
As of May 8, 2026, Eversource Energy (ES) trades at $67.03, representing a +7.7% return over the past year. The stock has delivered a -4.0% total return over five years (-4.4% 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 -32.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers ED (-4.2% 1Y), PPL (+1.2% 1Y), and EIX (+23.1% 1Y), ES has underperformed the peer group average. Compare ES vs ED →
ES Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 67.69 | 67.96 | 66.47 | 67.03 | 2.34M | -2.17% |
| 2026-05-06 | 68.71 | 69.28 | 68.36 | 68.52 | 1.88M | -0.55% |
| 2026-05-05 | 69.59 | 69.94 | 68.87 | 68.90 | 1.93M | -0.78% |
| 2026-05-04 | 70.60 | 70.95 | 68.83 | 69.44 | 1.75M | -2.29% |
| 2026-05-01 | 70.46 | 71.76 | 70.17 | 71.07 | 1.72M | +0.52% |
| 2026-04-30 | 69.02 | 71.10 | 68.90 | 70.70 | 2.76M | +2.88% |
| 2026-04-29 | 68.01 | 68.76 | 67.68 | 68.72 | 1.87M | +0.20% |
| 2026-04-28 | 69.25 | 69.34 | 68.42 | 68.58 | 1.62M | -0.20% |
| 2026-04-27 | 68.86 | 69.22 | 68.28 | 68.72 | 1.06M | +0.12% |
| 2026-04-24 | 68.93 | 69.20 | 68.11 | 68.64 | 1.30M | -0.19% |
| 2026-04-23 | 67.59 | 68.84 | 67.58 | 68.77 | 1.31M | +2.57% |
| 2026-04-22 | 67.49 | 68.13 | 66.82 | 67.05 | 1.40M | +0.34% |
| 2026-04-21 | 68.72 | 68.72 | 66.82 | 66.82 | 1.63M | -2.47% |
| 2026-04-20 | 68.87 | 69.55 | 68.18 | 68.51 | 1.28M | -1.07% |
| 2026-04-17 | 68.85 | 69.36 | 68.19 | 69.25 | 1.41M | +0.10% |
| 2026-04-16 | 68.71 | 69.44 | 68.42 | 69.18 | 1.21M | +0.60% |
| 2026-04-15 | 68.59 | 69.22 | 68.10 | 68.77 | 1.60M | -0.35% |
| 2026-04-14 | 68.29 | 69.15 | 68.03 | 69.01 | 1.33M | +0.48% |
| 2026-04-13 | 69.94 | 69.98 | 68.07 | 68.68 | 1.89M | -1.84% |
| 2026-04-10 | 70.58 | 70.82 | 69.85 | 69.97 | 2.11M | -0.85% |
| 2026-04-09 | 69.76 | 71.19 | 69.76 | 70.57 | 2.41M | +0.89% |
| 2026-04-08 | 69.48 | 70.36 | 68.98 | 69.95 | 2.13M | +0.66% |
| 2026-04-07 | 69.36 | 69.79 | 69.23 | 69.49 | 1.23M | +0.07% |
| 2026-04-06 | 69.19 | 70.09 | 68.99 | 69.44 | 1.23M | -0.04% |
| 2026-04-02 | 69.87 | 69.89 | 69.09 | 69.47 | 1.61M | -0.26% |
| 2026-04-01 | 68.63 | 69.74 | 68.00 | 69.65 | 2.17M | +0.53% |
| 2026-03-31 | 68.81 | 69.32 | 68.06 | 69.28 | 2.94M | +1.27% |
| 2026-03-30 | 68.58 | 69.71 | 68.10 | 68.41 | 2.69M | +1.21% |
| 2026-03-27 | 67.64 | 68.13 | 67.05 | 67.59 | 2.31M | -0.54% |
| 2026-03-26 | 67.00 | 68.55 | 66.97 | 67.96 | 1.81M | +1.37% |
Full ES Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ES's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ES Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ES vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonES — Frequently Asked Questions
Quick answers to the most common questions about buying ES stock.
How has ES stock performed recently?
ES returned +7.7% over the past year, beating its 5-year annualized CAGR of -4.4%. The stock trades below 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 +7.7% 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.