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.
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.
IPO Date 29th of August 1984 | 200 Day MA 61.499 | 50 Day MA 64.2088 | Beta 0.636 |
Eversource | Build AI portfolio with Eversource Stock |
Sharpe Ratio = 0.1801
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ES | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | July 22, 2025 | 66.61 |
Lowest Price | April 25, 2025 | 57.15 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 357.8 M | 213.4 M | |
Net Income Applicable To Common Shares | 811.7 M | 627.4 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.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze 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.
Risk Adjusted Performance | 0.159 | |||
Jensen Alpha | 0.1134 | |||
Total Risk Alpha | (0.03) | |||
Sortino Ratio | 0.0436 | |||
Treynor Ratio | 0.3375 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.