ES: Eversource Energy

As of Friday, April 17th, 2026

$ 69.25

+0.07 +0.10%

Open: 69.36
High: 69.36
Low: 68.15
Volume: 1,600,732
Previous Close on Thursday, April 16th, 2026

$ 69.18

+0.41 +0.60%

Open: 68.71
High: 69.44
Low: 68.42
Volume: 1,290,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 69.36 69.36 68.15 69.25 1,600,732 +0.07 +0.10
2026-04-16 68.71 69.44 68.42 69.18 1,290,149 +0.41 +0.60
2026-04-15 68.59 69.22 68.10 68.77 1,829,978 -0.24 -0.35
2026-04-14 68.63 69.15 68.03 69.01 1,451,042 +0.33 +0.48
2026-04-13 69.81 69.99 68.07 68.68 1,883,862 -1.29 -1.84
2026-04-10 70.58 70.82 69.74 69.97 2,236,790 -0.60 -0.85
2026-04-09 69.76 71.20 69.76 70.57 2,565,079 +0.62 +0.89
2026-04-08 69.25 70.36 68.98 69.95 2,272,685 +0.46 +0.66
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 69.99
On 2026-04-13		 68.03
On 2026-04-14		 -0.72 -1.03 69.99
On 2026-04-13		 68.03
On 2026-04-14		 -2.79 68.98
10D 71.20
On 2026-04-09		 68.03
On 2026-04-14		 -0.22 -0.32 71.20
On 2026-04-09		 68.03
On 2026-04-14		 -4.45 69.43
20D 71.20
On 2026-04-09		 66.32
On 2026-03-20		 -0.37 -0.53 71.20
On 2026-04-09		 68.03
On 2026-04-14		 -4.45 68.78
WTD 69.99
On 2026-04-13		 68.03
On 2026-04-14		 -0.72 -1.03 69.99
On 2026-04-13		 68.03
On 2026-04-14		 -2.79 68.98
MTD 71.20
On 2026-04-09		 68.00
On 2026-04-01		 -0.03 -0.04 71.20
On 2026-04-09		 68.03
On 2026-04-14		 -4.45 69.45
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

69.25 +0.07 +0.10 1,600,732