ES: Eversource Energy

As of Tuesday, September 1st, 2026

$ 70.50

+0.36 +0.51%

Open: 70.49
High: 70.81
Low: 70.07
Volume: 1,519,290
Previous Close on Monday, August 31st, 2026

$ 70.14

-0.70 -0.99%

Open: 70.06
High: 70.40
Low: 69.66
Volume: 2,757,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 70.49 70.81 70.07 70.50 1,519,290 +0.36 +0.51
2026-08-31 70.06 70.40 69.66 70.14 2,757,583 -0.70 -0.99
2026-08-28 71.38 71.69 70.42 70.84 1,476,970 -0.08 -0.11
2026-08-27 71.11 71.11 70.40 70.92 1,960,881 -0.75 -1.05
2026-08-26 71.01 71.90 70.84 71.67 1,677,226 +0.64 +0.90
2026-08-25 71.44 71.60 70.76 71.03 1,749,841 -0.22 -0.31
2026-08-24 70.54 71.30 70.13 71.25 1,633,164 +1.04 +1.48
2026-08-21 72.51 72.51 70.14 70.21 2,089,074 -1.94 -2.69
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 71.90
On 2026-08-26		 69.66
On 2026-08-31		 -0.53 -0.75 71.90
On 2026-08-26		 69.66
On 2026-08-31		 -3.12 70.81
10D 72.88
On 2026-08-19		 69.66
On 2026-08-31		 -1.72 -2.38 72.88
On 2026-08-19		 69.66
On 2026-08-31		 -4.42 71.07
20D 73.16
On 2026-08-06		 69.66
On 2026-08-31		 -2.20 -3.03 73.16
On 2026-08-06		 69.66
On 2026-08-31		 -4.78 71.51
WTD 70.81
On 2026-09-01		 69.66
On 2026-08-31		 -0.34 -0.48 70.40
On 2026-08-31		 70.40
On 2026-08-31		 0.00 70.32
MTD 70.81
On 2026-09-01		 70.07
On 2026-09-01		 0.36 0.51 -- -- -- 70.50
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,016,406
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,857
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,186
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,268
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

70.50 +0.36 +0.51 1,519,290