ES: Eversource Energy

As of Thursday, May 8th, 2025

$ 62.71

+0.47 +0.76%

Open: 62.51
High: 63.38
Low: 62.14
Volume: 2,955,295
Previous Close on Wednesday, May 7th, 2025

$ 62.24

+3.03 +5.12%

Open: 59.62
High: 62.84
Low: 59.40
Volume: 4,553,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 62.51 63.38 62.14 62.71 2,955,264 +0.47 +0.76
2025-05-07 59.62 62.84 59.40 62.24 4,553,537 +3.03 +5.12
2025-05-06 59.28 59.73 58.92 59.21 2,492,237 -0.08 -0.13
2025-05-05 58.99 59.41 58.50 59.29 2,067,326 +0.46 +0.78
2025-05-02 58.79 59.50 58.03 58.83 3,876,968 -0.25 -0.42
2025-05-01 59.54 60.02 59.03 59.08 2,792,341 -0.40 -0.67
2025-04-30 59.48 60.02 58.49 59.48 5,245,352 +0.06 +0.10
2025-04-29 59.02 59.61 58.52 59.42 4,396,272 +0.32 +0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.38
On 2025-05-08		 58.03
On 2025-05-02		 3.63 6.14 59.50
On 2025-05-02		 58.50
On 2025-05-05		 -1.68 60.46
10D 63.38
On 2025-05-08		 57.70
On 2025-04-25		 4.18 7.14 60.02
On 2025-04-30		 58.03
On 2025-05-02		 -3.32 59.72
20D 63.38
On 2025-05-08		 54.21
On 2025-04-10		 6.40 11.37 59.08
On 2025-04-16		 55.56
On 2025-04-21		 -5.96 58.61
WTD 63.38
On 2025-05-08		 58.50
On 2025-05-05		 3.88 6.60 59.41
On 2025-05-05		 59.41
On 2025-05-05		 0.00 60.86
MTD 63.38
On 2025-05-08		 58.03
On 2025-05-02		 3.23 5.43 60.02
On 2025-05-01		 58.03
On 2025-05-02		 -3.32 60.23
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

62.71 +0.47 +0.76 2,955,295