ES: Eversource Energy

As of Friday, September 12th, 2025

$ 65.70

+0.65 +1.00%

Open: 64.79
High: 65.84
Low: 64.60
Volume: 2,168,727
Previous Close on Thursday, September 11th, 2025

$ 65.05

+1.04 +1.62%

Open: 64.01
High: 65.10
Low: 63.57
Volume: 2,720,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 64.79 65.84 64.60 65.70 2,168,726 +0.65 +1.00
2025-09-11 64.01 65.10 63.57 65.05 2,720,825 +1.04 +1.62
2025-09-10 64.02 64.24 63.54 64.01 3,055,207 +0.13 +0.20
2025-09-09 62.87 64.50 62.63 63.88 3,002,689 +1.02 +1.62
2025-09-08 63.47 63.72 62.45 62.86 2,534,604 -0.67 -1.05
2025-09-05 63.57 63.77 62.95 63.53 1,585,830 +0.11 +0.17
2025-09-04 63.75 63.81 62.77 63.42 2,174,232 +0.12 +0.19
2025-09-03 63.24 63.62 62.98 63.30 1,944,654 -0.40 -0.63
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 65.84
On 2025-09-12		 62.45
On 2025-09-08		 2.17 3.42 64.50
On 2025-09-09		 63.54
On 2025-09-10		 -1.50 64.30
10D 65.84
On 2025-09-12		 62.45
On 2025-09-08		 1.40 2.18 64.75
On 2025-08-29		 62.45
On 2025-09-08		 -3.55 63.95
20D 67.15
On 2025-08-20		 61.53
On 2025-08-25		 0.19 0.29 67.15
On 2025-08-20		 61.53
On 2025-08-25		 -8.37 64.48
WTD 65.84
On 2025-09-12		 62.45
On 2025-09-08		 2.17 3.42 64.50
On 2025-09-09		 63.54
On 2025-09-10		 -1.50 64.30
MTD 65.84
On 2025-09-12		 62.45
On 2025-09-08		 1.63 2.54 64.14
On 2025-09-02		 62.45
On 2025-09-08		 -2.63 63.94
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

65.70 +0.65 +1.00 2,168,727