ES: Eversource Energy

As of Friday, August 7th, 2026

$ 72.33

+0.27 +0.37%

Open: 71.92
High: 73.05
Low: 71.34
Volume: 1,483,582
Previous Close on Thursday, August 6th, 2026

$ 72.06

-0.41 -0.57%

Open: 73.02
High: 73.16
Low: 71.52
Volume: 2,463,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 71.92 73.05 71.34 72.33 1,483,582 +0.27 +0.37
2026-08-06 73.02 73.16 71.52 72.06 2,463,286 -0.41 -0.57
2026-08-05 72.92 72.92 71.86 72.47 2,215,371 -0.23 -0.32
2026-08-04 71.29 73.02 70.71 72.70 2,543,404 +0.75 +1.04
2026-08-03 71.48 72.70 71.33 71.95 2,771,657 +0.36 +0.50
2026-07-31 72.00 72.87 71.33 71.59 5,276,665 -2.25 -3.05
2026-07-30 75.59 75.59 73.23 73.84 3,543,563 -0.92 -1.23
2026-07-29 75.35 76.02 74.19 74.76 2,361,553 -0.63 -0.84
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 73.16
On 2026-08-06		 70.71
On 2026-08-04		 0.74 1.03 73.16
On 2026-08-06		 71.34
On 2026-08-07		 -2.49 72.30
10D 76.57
On 2026-07-28		 70.71
On 2026-08-04		 -2.58 -3.44 76.57
On 2026-07-28		 70.71
On 2026-08-04		 -7.65 73.18
20D 76.57
On 2026-07-28		 70.71
On 2026-08-04		 -2.49 -3.33 76.57
On 2026-07-28		 70.71
On 2026-08-04		 -7.65 73.79
WTD 73.16
On 2026-08-06		 70.71
On 2026-08-04		 0.74 1.03 73.16
On 2026-08-06		 71.34
On 2026-08-07		 -2.49 72.30
MTD 73.16
On 2026-08-06		 70.71
On 2026-08-04		 0.74 1.03 73.16
On 2026-08-06		 71.34
On 2026-08-07		 -2.49 72.30
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

267.00 -8.11 -2.95 2,734,772
IPAR

Interparfums Inc.

122.97 +3.97 +3.34 319,162
PLD

Prologis Inc.

140.16 +1.02 +0.73 4,529,464
PII

Polaris Inc.

71.57 +1.51 +2.16 553,609
ES

Eversource Energy

72.33 +0.27 +0.37 1,483,582