ES: Eversource Energy

As of Friday, June 5th, 2026

$ 70.60

+0.72 +1.03%

Open: 70.02
High: 71.46
Low: 69.90
Volume: 3,084,327
Previous Close on Thursday, June 4th, 2026

$ 69.88

+1.70 +2.49%

Open: 68.76
High: 69.94
Low: 68.39
Volume: 2,628,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 70.02 71.46 69.90 70.60 3,084,327 +0.72 +1.03
2026-06-04 68.76 69.94 68.39 69.88 2,628,412 +1.70 +2.49
2026-06-03 68.32 69.43 68.10 68.18 3,466,934 -0.33 -0.48
2026-06-02 66.88 68.72 66.88 68.51 2,335,373 +1.90 +2.85
2026-06-01 67.54 68.05 66.60 66.61 2,283,046 -1.66 -2.43
2026-05-29 69.19 69.30 68.05 68.27 6,111,692 -0.82 -1.19
2026-05-28 69.44 70.39 69.04 69.09 2,766,463 -0.53 -0.76
2026-05-27 69.48 70.18 69.20 69.62 2,088,584 -0.08 -0.11
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 71.46
On 2026-06-05		 66.60
On 2026-06-01		 2.33 3.41 68.05
On 2026-06-01		 68.05
On 2026-06-01		 0.00 68.76
10D 71.46
On 2026-06-05		 66.60
On 2026-06-01		 0.97 1.39 70.50
On 2026-05-26		 66.60
On 2026-06-01		 -5.53 69.05
20D 71.46
On 2026-06-05		 66.33
On 2026-05-08		 3.56 5.31 70.50
On 2026-05-26		 66.60
On 2026-06-01		 -5.53 68.64
WTD 71.46
On 2026-06-05		 66.60
On 2026-06-01		 2.33 3.41 68.05
On 2026-06-01		 68.05
On 2026-06-01		 0.00 68.76
MTD 71.46
On 2026-06-05		 66.60
On 2026-06-01		 2.33 3.41 68.05
On 2026-06-01		 68.05
On 2026-06-01		 0.00 68.76
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

70.60 +0.72 +1.03 3,084,327