Eversource Energy (D/B/A) Common Stock (ES)

Historical Prices For Eversource Energy (D/B/A) Common Stock (ES)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	63.96	65.10	63.26	64.81	5,660,685	64.81
5/29/2025	63.30	64.26	63.05	64.09	1,766,672	64.09
5/28/2025	64.36	64.51	63.02	63.37	1,692,884	63.37
5/27/2025	64.00	64.91	63.30	64.61	2,259,981	64.61
5/23/2025	63.34	63.49	62.22	63.46	1,587,254	63.46
5/22/2025	63.39	63.45	62.30	63.06	1,949,142	63.06
5/21/2025	64.93	65.36	63.85	63.96	2,674,626	63.96
5/20/2025	64.00	66.16	63.79	65.55	3,665,826	65.55
5/19/2025	62.84	63.61	62.65	63.53	1,887,685	63.53
5/16/2025	62.29	63.27	62.01	63.20	2,129,343	63.20
5/15/2025	61.05	62.49	60.75	62.38	2,942,740	62.38
5/14/2025	62.45	62.45	60.62	61.35	2,669,989	60.60
5/13/2025	62.25	63.51	61.80	62.91	2,705,764	62.14
5/12/2025	62.74	63.01	61.79	62.25	2,201,662	61.49
5/09/2025	62.93	63.33	62.53	63.00	2,341,103	62.23
5/08/2025	62.51	63.38	62.13	62.71	2,973,097	61.94
5/07/2025	59.62	62.84	59.40	62.24	4,553,852	61.48
5/06/2025	59.28	59.73	58.92	59.21	2,492,238	58.48
5/05/2025	58.99	59.41	58.50	59.29	2,067,346	58.56
5/02/2025	58.79	59.50	56.70	58.83	3,927,545	58.11
5/01/2025	59.54	60.02	59.03	59.08	2,793,762	58.35
4/30/2025	59.48	60.02	58.49	59.48	5,246,018	58.75
4/29/2025	59.02	59.61	58.52	59.42	4,396,280	58.69
4/28/2025	58.00	59.33	57.79	59.10	7,427,637	58.37
4/25/2025	58.42	58.52	57.70	57.86	2,992,213	57.15
4/24/2025	57.94	58.92	57.35	58.53	2,286,318	57.81
4/23/2025	57.83	59.18	57.49	57.96	2,170,778	57.25
4/22/2025	56.96	58.36	56.92	58.05	1,637,897	57.34
4/21/2025	57.21	57.32	55.56	56.38	2,013,049	55.69
4/17/2025	57.84	58.70	57.36	57.44	3,762,642	56.73
4/16/2025	58.43	59.08	57.89	58.06	2,099,498	57.35
4/15/2025	58.58	58.93	57.93	57.98	2,162,219	57.27
4/14/2025	56.72	58.72	56.50	58.48	2,702,850	57.76
4/11/2025	55.64	56.55	54.70	56.32	2,615,272	55.63
4/10/2025	55.05	56.45	54.20	55.69	3,411,251	55.01
4/09/2025	53.57	56.53	52.28	56.31	4,873,321	55.62
4/08/2025	56.47	56.65	53.66	54.25	3,500,945	53.58
4/07/2025	57.00	57.30	54.92	55.56	4,874,607	54.88
4/04/2025	62.57	62.83	58.21	58.34	3,531,879	57.62
4/03/2025	62.99	63.50	61.60	61.92	3,874,859	61.16
4/02/2025	62.42	62.82	61.97	62.63	1,986,061	61.86
4/01/2025	62.00	62.26	61.30	62.09	1,751,013	61.33
3/31/2025	61.59	62.35	61.26	62.11	2,448,788	61.35
3/28/2025	60.86	61.70	60.28	61.12	1,660,805	60.37
3/27/2025	60.04	60.80	59.70	60.30	1,487,323	59.56
3/26/2025	59.17	60.15	59.01	59.94	2,068,304	59.20
3/25/2025	60.69	60.83	58.75	59.02	1,891,975	58.30
3/24/2025	60.70	61.45	60.67	60.86	1,641,664	60.11
3/21/2025	61.45	62.09	60.55	60.93	4,539,484	60.18
3/20/2025	61.61	62.05	61.15	61.60	1,485,075	60.84
3/19/2025	61.67	62.25	61.29	61.50	1,591,302	60.75
3/18/2025	61.21	61.91	60.98	61.90	1,671,426	61.14
3/17/2025	61.72	62.39	61.27	61.50	2,979,930	60.75
3/14/2025	59.96	61.69	59.88	61.39	1,851,851	60.64
3/13/2025	59.66	60.50	59.52	60.11	2,172,089	59.37
3/12/2025	60.00	60.38	59.22	59.45	2,084,941	58.72
3/11/2025	61.75	61.76	60.41	60.54	2,498,553	59.80
3/10/2025	61.24	62.89	61.15	61.76	3,445,734	61.00
3/07/2025	58.92	61.24	58.86	60.98	2,954,782	60.23
3/06/2025	58.79	58.92	57.87	58.71	3,237,996	57.99
3/05/2025	59.51	60.25	58.76	58.79	2,119,723	58.07
3/04/2025	62.58	62.70	59.67	59.74	3,222,955	59.01
3/03/2025	62.77	63.53	62.56	63.01	2,622,527	61.49