ES: Eversource Energy

As of Friday, August 22nd, 2025

$ 66.53

+1.11 +1.70%

Open: 65.90
High: 66.61
Low: 65.70
Volume: 1,520,179
Previous Close on Thursday, August 21st, 2025

$ 65.42

-0.29 -0.44%

Open: 65.64
High: 65.97
Low: 65.30
Volume: 1,438,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 65.90 66.61 65.70 66.53 1,520,179 +1.11 +1.70
2025-08-21 65.64 65.97 65.30 65.42 1,438,054 -0.29 -0.44
2025-08-20 66.20 67.15 65.65 65.71 1,852,974 0.00 0.00
2025-08-19 64.60 65.73 64.60 65.71 1,375,932 +1.17 +1.81
2025-08-18 65.68 65.83 64.39 64.54 1,924,344 -0.99 -1.51
2025-08-15 65.76 65.81 65.20 65.53 2,296,482 +0.02 +0.03
2025-08-14 65.97 66.23 65.47 65.51 2,154,772 -0.79 -1.19
2025-08-13 65.82 66.31 65.51 66.30 1,426,751 +0.48 +0.73
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 67.15
On 2025-08-20		 64.39
On 2025-08-18		 1.00 1.53 67.15
On 2025-08-20		 65.30
On 2025-08-21		 -2.76 65.58
10D 67.15
On 2025-08-20		 64.39
On 2025-08-18		 1.49 2.29 66.31
On 2025-08-13		 64.39
On 2025-08-18		 -2.90 65.68
20D 67.15
On 2025-08-20		 64.39
On 2025-08-18		 -0.09 -0.14 67.09
On 2025-08-05		 64.39
On 2025-08-18		 -4.03 65.73
WTD 67.15
On 2025-08-20		 64.39
On 2025-08-18		 1.00 1.53 67.15
On 2025-08-20		 65.30
On 2025-08-21		 -2.76 65.58
MTD 67.15
On 2025-08-20		 64.39
On 2025-08-18		 0.43 0.65 67.09
On 2025-08-05		 64.39
On 2025-08-18		 -4.03 65.69
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

45.95 +2.40 +5.51 219,545
IZEA

IZEA Worldwide Inc.

4.22 -0.07 -1.63 97,720
ES

Eversource Energy

66.53 +1.11 +1.70 1,520,179