Eversource Energy Stock Price History

ES Stock  USD 66.61  1.07  1.63%   
Below is the normalized historical share price chart for Eversource Energy extending back to February 21, 1973. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Eversource Energy stands at 66.61, as last reported on the 23rd of July, with the highest price reaching 66.68 and the lowest price hitting 65.45 during the day.
IPO Date
29th of August 1984
200 Day MA
61.499
50 Day MA
64.2088
Beta
0.636
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Eversource Stock, it is important to understand the factors that can impact its price. Eversource Energy appears to be very steady, given 3 months investment horizon. Eversource Energy secures Sharpe Ratio (or Efficiency) of 0.18, which denotes the company had a 0.18 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Eversource Energy, which you can use to evaluate the volatility of the firm. Please utilize Eversource Energy's Mean Deviation of 0.9956, coefficient of variation of 579.9, and Downside Deviation of 1.33 to check if our risk estimates are consistent with your expectations.
At this time, Eversource Energy's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 62.6 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 1.3 B in 2025. . Price Earnings Ratio is likely to gain to 26.56 in 2025, whereas Price To Sales Ratio is likely to drop 1.02 in 2025. Eversource Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1801

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsES
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.34
  actual daily
12
88% of assets are more volatile

Expected Return

 0.24
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average Eversource Energy is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Eversource Energy by adding it to a well-diversified portfolio.
Price Book
1.5664
Enterprise Value Ebitda
11.3261
Price Sales
1.8979
Shares Float
366.6 M
Dividend Share
2.898

Eversource Energy Stock Price History Chart

There are several ways to analyze Eversource Stock price data. The simplest method is using a basic Eversource candlestick price chart, which shows Eversource Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 202566.61
Lowest PriceApril 25, 202557.15

Eversource Energy July 23, 2025 Stock Price Synopsis

Various analyses of Eversource Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Eversource Stock. It can be used to describe the percentage change in the price of Eversource Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Eversource Stock.
Eversource Energy Price Rate Of Daily Change 1.02 
Eversource Energy Price Daily Balance Of Power 0.87 
Eversource Energy Accumulation Distribution 29,353 
Eversource Energy Price Action Indicator 1.08 

Eversource Energy July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Eversource Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Eversource Energy intraday prices and daily technical indicators to check the level of noise trading in Eversource Stock and then apply it to test your longer-term investment strategies against Eversource.

Eversource Stock Price History Data

The price series of Eversource Energy for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 10.92 with a coefficient of variation of 4.65. Under current investment horizon, the daily prices are spread out with arithmetic mean of 62.78. The median price for the last 90 days is 63.62. The company completed 2:1 stock split on 30th of April 2013. Eversource Energy completed dividends distribution on 2025-05-15.
OpenHighLowCloseVolume
07/22/2025 65.85  66.68  65.45  66.61  1,591,276 
07/21/2025
 65.53  65.97  65.07  65.54  1,379,200 
07/18/2025
 64.79  65.55  64.79  65.41  3,747,405 
07/17/2025 64.60  65.25  64.32  64.84  2,106,400 
07/16/2025
 64.94  65.47  64.37  64.79  1,960,894 
07/15/2025
 65.29  65.44  64.29  64.72  1,478,978 
07/14/2025
 65.57  66.19  65.08  65.38  2,174,200 
07/11/2025
 65.43  66.07  65.17  65.71  1,605,847 
07/10/2025
 64.36  66.13  64.10  66.11  1,484,600 
07/09/2025 64.76  65.14  63.92  65.11  1,971,897 
07/08/2025 63.90  64.78  63.27  64.56  2,251,665 
07/07/2025
 64.56  64.83  64.06  64.39  1,643,930 
07/03/2025
 64.64  65.11  64.28  64.55  1,471,300 
07/02/2025
 64.25  64.95  63.95  64.45  1,439,752 
07/01/2025 63.68  65.12  63.30  64.55  2,135,200 
06/30/2025
 63.19  64.41  61.88  63.62  3,353,741 
06/27/2025 63.31  64.25  63.11  63.36  2,854,006 
06/26/2025
 62.64  63.45  62.48  63.25  2,387,351 
06/25/2025 63.36  63.72  62.40  62.46  2,292,721 
06/24/2025
 63.50  64.11  63.36  63.84  2,793,808 
06/23/2025 63.05  63.77  62.77  63.37  3,175,600 
06/20/2025
 62.73  63.36  62.29  62.52  5,034,952 
06/18/2025
 63.32  63.45  62.36  62.40  2,798,852 
06/17/2025
 64.19  64.56  62.94  63.20  2,530,120 
06/16/2025
 65.56  65.91  64.04  64.36  1,934,300 
06/13/2025
 65.72  66.11  64.91  65.21  1,750,663 
06/12/2025
 65.84  66.05  65.44  65.80  1,634,400 
06/11/2025
 65.81  66.13  65.45  65.55  1,393,665 
06/10/2025
 65.52  66.17  65.27  65.89  2,142,200 
06/09/2025
 65.19  66.24  65.10  65.64  1,840,336 
06/06/2025 65.48  65.56  64.88  65.49  2,738,511 
06/05/2025
 64.64  65.71  64.41  65.30  4,307,155 
06/04/2025
 65.23  65.45  64.54  64.66  2,981,101 
06/03/2025
 65.04  65.42  64.54  65.25  2,928,000 
06/02/2025
 64.33  64.96  63.76  64.92  1,230,685 
05/30/2025
 63.96  65.10  63.26  64.81  5,660,700 
05/29/2025
 63.30  64.26  63.05  64.09  1,766,646 
05/28/2025
 64.36  64.51  63.02  63.37  1,692,800 
05/27/2025
 64.00  64.91  63.30  64.61  2,259,960 
05/23/2025
 63.34  63.49  62.22  63.46  1,587,249 
05/22/2025
 63.39  63.45  62.30  63.06  1,949,100 
05/21/2025
 64.93  65.36  63.86  63.96  2,674,619 
05/20/2025
 64.00  66.16  63.79  65.55  3,665,811 
05/19/2025
 62.84  63.61  62.65  63.53  1,887,647 
05/16/2025
 62.29  63.27  62.01  63.20  2,129,339 
05/15/2025
 61.05  62.49  60.90  62.38  2,928,902 
05/14/2025
 61.68  61.68  59.88  60.60  2,670,000 
05/13/2025
 61.49  62.73  61.04  62.14  2,705,700 
05/12/2025
 61.97  62.24  61.03  61.49  2,201,000 
05/09/2025
 62.16  62.55  61.76  62.23  2,341,100 
05/08/2025
 61.74  62.60  61.38  61.94  2,973,100 
05/07/2025
 58.89  62.07  58.67  61.48  4,553,700 
05/06/2025
 58.55  59.00  58.20  58.48  2,492,200 
05/05/2025
 58.27  58.68  57.78  58.56  2,067,300 
05/02/2025
 58.07  58.77  57.32  58.11  3,877,400 
05/01/2025
 58.81  59.28  58.31  58.36  2,793,700 
04/30/2025
 58.75  59.28  57.77  58.75  5,246,000 
04/29/2025
 58.30  58.88  57.80  58.69  4,396,300 
04/28/2025 57.29  58.61  57.08  58.38  7,427,600 
04/25/2025
 57.70  57.80  56.99  57.15  2,992,200 
04/24/2025
 57.23  58.20  56.65  57.81  2,286,300 

About Eversource Energy Stock history

Eversource Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Eversource is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Eversource Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Eversource Energy stock prices may prove useful in developing a viable investing in Eversource Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding357.8 M213.4 M
Net Income Applicable To Common Shares811.7 M627.4 M

Eversource Energy Stock Technical Analysis

Eversource Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Eversource Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Eversource Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

Eversource Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Eversource Energy's price direction in advance. Along with the technical and fundamental analysis of Eversource Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Eversource to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Eversource Stock Analysis

When running Eversource Energy's price analysis, check to measure Eversource Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Eversource Energy is operating at the current time. Most of Eversource Energy's value examination focuses on studying past and present price action to predict the probability of Eversource Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Eversource Energy's price. Additionally, you may evaluate how the addition of Eversource Energy to your portfolios can decrease your overall portfolio volatility.