ES: Eversource Energy

As of Wednesday, April 16th, 2025

$ 58.06

+0.08 +0.14%

Open: 58.43
High: 59.08
Low: 57.89
Volume: 2,097,240
Previous Close on Tuesday, April 15th, 2025

$ 57.98

-0.50 -0.85%

Open: 58.58
High: 58.93
Low: 57.93
Volume: 2,162,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 58.43 59.08 57.89 58.06 2,096,941 +0.08 +0.14
2025-04-15 58.58 58.93 57.93 57.98 2,162,157 -0.50 -0.85
2025-04-14 56.72 58.72 56.50 58.48 2,700,187 +2.16 +3.84
2025-04-11 55.64 56.55 54.70 56.32 2,604,763 +0.63 +1.13
2025-04-10 55.05 56.45 54.21 55.69 3,401,447 -0.62 -1.10
2025-04-09 53.57 56.53 52.28 56.31 4,847,155 +2.06 +3.80
2025-04-08 56.47 56.99 53.66 54.25 3,350,462 -1.31 -2.36
2025-04-07 57.00 57.45 54.93 55.56 4,838,632 -2.78 -4.77
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 59.08
On 2025-04-16		 54.21
On 2025-04-10		 1.75 3.11 56.45
On 2025-04-10		 56.45
On 2025-04-10		 0.00 57.31
10D 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -4.57 -7.30 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 57.29
20D 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -3.44 -5.59 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 59.18
WTD 59.08
On 2025-04-16		 56.50
On 2025-04-14		 1.74 3.09 58.72
On 2025-04-14		 58.72
On 2025-04-14		 0.00 58.17
MTD 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -4.05 -6.52 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 58.14
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IT

Gartner Inc.

402.29 -1.32 -0.33 461,373
FNDX

Schwab Fundamental U.S. Large Company Index ETF

21.88 -0.34 -1.53 3,976,201
PG

The Procter & Gamble Company

166.39 -2.08 -1.23 5,849,325
VONG

Vanguard Russell 1000 Growth ETF

87.83 -2.72 -3.00 1,426,003
ES

Eversource Energy

58.06 +0.08 +0.14 2,097,240