ES: Eversource Energy

As of Friday, November 14th, 2025

$ 73.30

-0.39 -0.53%

Open: 73.41
High: 74.25
Low: 73.26
Volume: 2,526,397
Previous Close on Thursday, November 13th, 2025

$ 73.69

+0.08 +0.11%

Open: 73.47
High: 74.22
Low: 73.13
Volume: 2,142,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 73.41 74.25 73.26 73.30 2,526,397 -0.39 -0.53
2025-11-13 73.47 74.22 73.13 73.69 2,142,033 +0.08 +0.11
2025-11-12 73.48 73.72 72.82 73.61 2,027,681 +0.28 +0.38
2025-11-11 72.91 73.48 72.38 73.33 2,570,985 +0.82 +1.13
2025-11-10 72.90 73.05 71.61 72.51 2,778,550 -0.53 -0.73
2025-11-07 71.86 73.15 71.77 73.04 2,701,722 +1.50 +2.10
2025-11-06 71.76 73.11 71.15 71.54 2,715,717 -1.37 -1.88
2025-11-05 73.99 74.29 72.07 72.91 3,167,832 -0.91 -1.23
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 74.25
On 2025-11-14		 71.61
On 2025-11-10		 0.26 0.36 73.05
On 2025-11-10		 73.05
On 2025-11-10		 0.00 73.29
10D 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -0.51 -0.69 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -5.02 73.21
20D 75.25
On 2025-10-28		 71.15
On 2025-11-06		 0.74 1.02 75.25
On 2025-10-28		 71.15
On 2025-11-06		 -5.45 73.54
WTD 74.25
On 2025-11-14		 71.61
On 2025-11-10		 0.26 0.36 73.05
On 2025-11-10		 73.05
On 2025-11-10		 0.00 73.29
MTD 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -0.51 -0.69 74.91
On 2025-11-04		 71.15
On 2025-11-06		 -5.02 73.21
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

73.30 -0.39 -0.53 2,526,397