ES: Eversource Energy

As of Friday, December 5th, 2025

$ 66.74

-0.32 -0.48%

Open: 67.06
High: 67.47
Low: 66.37
Volume: 2,972,516
Previous Close on Thursday, December 4th, 2025

$ 67.06

+1.09 +1.65%

Open: 65.77
High: 67.07
Low: 65.37
Volume: 3,493,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 67.06 67.47 66.37 66.74 2,972,516 -0.32 -0.48
2025-12-04 65.77 67.07 65.37 67.06 3,493,163 +1.09 +1.65
2025-12-03 66.51 67.04 65.78 65.97 1,854,560 -0.34 -0.51
2025-12-02 66.89 67.00 66.00 66.31 1,838,298 -0.24 -0.36
2025-12-01 66.75 67.43 66.01 66.55 2,547,878 -0.63 -0.94
2025-11-28 66.51 67.33 66.49 67.18 823,084 +0.48 +0.72
2025-11-26 66.17 66.78 65.98 66.70 1,539,301 +0.76 +1.15
2025-11-25 65.89 66.15 65.34 65.94 2,354,146 +0.26 +0.40
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 67.47
On 2025-12-05		 65.37
On 2025-12-04		 -0.44 -0.65 67.43
On 2025-12-01		 65.37
On 2025-12-04		 -3.06 66.53
10D 67.47
On 2025-12-05		 63.55
On 2025-11-21		 3.19 5.02 67.43
On 2025-12-01		 65.37
On 2025-12-04		 -3.06 66.27
20D 74.67
On 2025-11-18		 63.45
On 2025-11-20		 -4.80 -6.71 74.67
On 2025-11-18		 63.45
On 2025-11-20		 -15.03 68.98
WTD 67.47
On 2025-12-05		 65.37
On 2025-12-04		 -0.44 -0.65 67.43
On 2025-12-01		 65.37
On 2025-12-04		 -3.06 66.53
MTD 67.47
On 2025-12-05		 65.37
On 2025-12-04		 -0.44 -0.65 67.43
On 2025-12-01		 65.37
On 2025-12-04		 -3.06 66.53
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IUSG

iShares Core S&P U.S. Growth ETF

169.65 +0.41 +0.24 51,668
FEX

First Trust Large Cap Core AlphaDEX Fund

118.92 +0.11 +0.10 15,047
ES

Eversource Energy

66.74 -0.32 -0.48 2,972,516