ES: Eversource Energy

As of Wednesday, November 12th, 2025

$ 73.61

+0.28 +0.38%

Open: 73.48
High: 73.72
Low: 72.82
Volume: 2,027,681
Previous Close on Tuesday, November 11th, 2025

$ 73.33

+0.82 +1.13%

Open: 72.91
High: 73.48
Low: 72.38
Volume: 2,570,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 73.48 73.72 72.82 73.61 2,027,681 +0.28 +0.38
2025-11-11 72.91 73.48 72.38 73.33 2,570,985 +0.82 +1.13
2025-11-10 72.90 73.05 71.61 72.51 2,778,550 -0.53 -0.73
2025-11-07 71.86 73.15 71.77 73.04 2,701,722 +1.50 +2.10
2025-11-06 71.76 73.11 71.15 71.54 2,715,717 -1.37 -1.88
2025-11-05 73.99 74.29 72.07 72.91 3,167,832 -0.91 -1.23
2025-11-04 74.91 74.91 73.58 73.82 3,324,943 -0.54 -0.73
2025-11-03 73.37 74.63 72.31 74.36 2,631,912 +0.55 +0.75
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 73.72
On 2025-11-12		 71.15
On 2025-11-06		 0.70 0.96 73.15
On 2025-11-07		 71.61
On 2025-11-10		 -2.11 72.81
10D 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -0.20 -0.27 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -5.02 73.27
20D 75.25
On 2025-10-28		 71.15
On 2025-11-06		 1.37 1.90 75.25
On 2025-10-28		 71.15
On 2025-11-06		 -5.45 73.39
WTD 73.72
On 2025-11-12		 71.61
On 2025-11-10		 0.57 0.78 73.05
On 2025-11-10		 73.05
On 2025-11-10		 0.00 73.15
MTD 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -0.20 -0.27 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -5.02 73.14
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

19.01 -1.74 -8.39 23,677,398
BILI

Bilibili Inc.

27.19 +0.05 +0.18 3,435,634
LUMN

Lumen Technologies

8.55 -0.70 -7.57 23,711,475
KMX

CarMax Inc.

34.42 +0.28 +0.82 4,665,354
ES

Eversource Energy

73.61 +0.28 +0.38 2,027,681