ES: Eversource Energy

As of Friday, February 13th, 2026

$ 73.36

+3.04 +4.32%

Open: 71.40
High: 74.13
Low: 70.59
Volume: 4,278,970
Previous Close on Thursday, February 12th, 2026

$ 70.32

+0.10 +0.14%

Open: 70.30
High: 71.56
Low: 70.03
Volume: 2,783,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 71.40 74.13 70.59 73.36 4,278,970 +3.04 +4.32
2026-02-12 70.30 71.56 70.03 70.32 2,783,347 +0.10 +0.14
2026-02-11 69.10 70.25 68.22 70.22 2,735,751 +0.92 +1.33
2026-02-10 67.40 69.69 67.40 69.30 2,317,133 +1.67 +2.47
2026-02-09 67.74 67.77 66.60 67.63 2,472,487 +0.27 +0.40
2026-02-06 68.56 68.97 67.12 67.36 2,953,053 -0.37 -0.55
2026-02-05 68.56 69.16 67.55 67.73 2,518,403 -0.51 -0.75
2026-02-04 69.10 69.39 68.07 68.24 3,281,098 -0.30 -0.44
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 74.13
On 2026-02-13		 66.60
On 2026-02-09		 6.00 8.91 67.77
On 2026-02-09		 67.77
On 2026-02-09		 0.00 70.17
10D 74.13
On 2026-02-13		 66.60
On 2026-02-09		 4.23 6.12 69.46
On 2026-02-03		 66.60
On 2026-02-09		 -4.11 69.06
20D 74.13
On 2026-02-13		 66.60
On 2026-02-09		 3.67 5.27 71.60
On 2026-01-21		 66.60
On 2026-02-09		 -6.98 69.59
WTD 74.13
On 2026-02-13		 66.60
On 2026-02-09		 6.00 8.91 67.77
On 2026-02-09		 67.77
On 2026-02-09		 0.00 70.17
MTD 74.13
On 2026-02-13		 66.60
On 2026-02-09		 4.23 6.12 69.46
On 2026-02-03		 66.60
On 2026-02-09		 -4.11 69.06
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

73.36 +3.04 +4.32 4,278,970