Eversource Energy (ES) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.8%
- 3M
- +7.6%
- YTD
- +9.8%
- 1Y
- +16.1%
- 3Y
- +1.8%
- 5Y
- -2.0%
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
- +12.0%
ES Stock Price Trajectory (1980–2026)
As of July 8, 2026, Eversource Energy (ES) trades at $74.75, representing a +16.1% return over the past year. The stock has delivered a +7.2% total return over five years (-2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $99.42 on February 20, 2020. From this peak, ES has corrected -24.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers ED (+13.3% 1Y), PPL (+8.0% 1Y), and EIX (+50.0% 1Y), ES has underperformed the peer group average. Compare ES vs ED →
ES Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 74.05 | 75.63 | 74.01 | 74.75 | 1.99M | +2.08% |
| 2026-07-06 | 74.40 | 74.44 | 72.83 | 73.23 | 2.26M | -1.63% |
| 2026-07-02 | 73.31 | 74.64 | 72.94 | 74.44 | 2.25M | +3.10% |
| 2026-07-01 | 72.39 | 72.89 | 71.90 | 72.20 | 2.61M | -0.10% |
| 2026-06-30 | 73.33 | 73.40 | 72.23 | 72.27 | 2.18M | -2.03% |
| 2026-06-29 | 73.31 | 73.77 | 73.03 | 73.77 | 2.64M | +0.39% |
| 2026-06-26 | 72.28 | 73.48 | 72.19 | 73.48 | 1.51M | +1.94% |
| 2026-06-25 | 71.99 | 72.74 | 71.49 | 72.08 | 1.79M | +0.52% |
| 2026-06-24 | 71.23 | 71.71 | 70.46 | 71.71 | 1.85M | +0.96% |
| 2026-06-23 | 69.95 | 71.29 | 69.87 | 71.03 | 3.42M | +1.30% |
| 2026-06-22 | 69.30 | 70.31 | 69.11 | 70.12 | 2.25M | +0.76% |
| 2026-06-18 | 69.67 | 70.18 | 68.92 | 69.59 | 5.52M | +0.78% |
| 2026-06-17 | 69.41 | 70.11 | 68.67 | 69.05 | 2.42M | -1.06% |
| 2026-06-16 | 69.49 | 70.80 | 69.49 | 69.79 | 1.93M | +0.77% |
| 2026-06-15 | 68.68 | 69.91 | 68.43 | 69.26 | 1.46M | +0.83% |
| 2026-06-12 | 67.83 | 68.82 | 67.33 | 68.69 | 3.21M | +0.38% |
| 2026-06-11 | 69.16 | 69.97 | 68.38 | 68.43 | 2.32M | -1.08% |
| 2026-06-10 | 69.48 | 70.01 | 68.57 | 69.18 | 2.53M | -0.33% |
| 2026-06-09 | 68.45 | 69.82 | 68.02 | 69.41 | 2.93M | +1.94% |
| 2026-06-08 | 70.44 | 70.62 | 67.76 | 68.09 | 2.79M | -3.56% |
| 2026-06-05 | 70.02 | 71.45 | 69.89 | 70.60 | 2.87M | +1.03% |
| 2026-06-04 | 68.76 | 69.93 | 68.39 | 69.88 | 2.52M | +2.49% |
| 2026-06-03 | 68.32 | 69.43 | 68.10 | 68.18 | 3.29M | -0.48% |
| 2026-06-02 | 66.88 | 68.72 | 66.88 | 68.51 | 2.18M | +2.85% |
| 2026-06-01 | 67.53 | 68.05 | 66.61 | 66.61 | 2.25M | -2.43% |
| 2026-05-29 | 69.19 | 69.20 | 68.07 | 68.27 | 2.52M | -1.19% |
| 2026-05-28 | 69.44 | 70.39 | 69.05 | 69.09 | 2.64M | -0.76% |
| 2026-05-27 | 69.53 | 70.18 | 69.20 | 69.62 | 2.04M | -0.11% |
| 2026-05-26 | 70.50 | 70.50 | 69.45 | 69.70 | 2.35M | -0.43% |
| 2026-05-22 | 69.99 | 70.31 | 69.30 | 70.00 | 551K | +0.53% |
| 2026-05-21 | 69.31 | 70.16 | 68.73 | 69.63 | 2.30M | +0.84% |
| 2026-05-20 | 69.25 | 69.48 | 68.76 | 69.05 | 1.64M | +0.35% |
| 2026-05-19 | 67.74 | 69.16 | 67.49 | 68.81 | 1.55M | +1.07% |
| 2026-05-18 | 67.10 | 68.11 | 67.00 | 68.08 | 1.89M | +1.35% |
| 2026-05-15 | 68.49 | 68.49 | 66.83 | 67.17 | 2.37M | -2.38% |
| 2026-05-14 | 68.55 | 69.00 | 68.16 | 68.81 | 1.59M | +0.82% |
| 2026-05-13 | 68.12 | 68.64 | 67.73 | 68.25 | 1.54M | -0.70% |
| 2026-05-12 | 67.25 | 68.94 | 66.84 | 68.73 | 2.72M | +2.22% |
| 2026-05-11 | 67.19 | 68.10 | 67.10 | 67.24 | 2.33M | +1.10% |
| 2026-05-08 | 67.74 | 68.19 | 66.35 | 66.51 | 3.23M | -0.78% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +16.1% over the past year, beating its 5-year annualized CAGR of -2.0%. The stock trades above 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 +16.1% 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 1980-2026, downloadable in CSV format.