ES: Eversource Energy

As of Friday, January 17th, 2025

$ 57.87

-0.25 -0.43%

Open: 58.04
High: 58.51
Low: 57.69
Volume: 2,127,524
Previous Close on Thursday, January 16th, 2025

$ 58.12

+1.51 +2.67%

Open: 56.48
High: 58.16
Low: 56.44
Volume: 2,310,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 58.04 58.51 57.69 57.87 2,126,663 -0.25 -0.43
2025-01-16 56.48 58.16 56.44 58.12 2,310,246 +1.51 +2.67
2025-01-15 56.85 57.35 56.45 56.61 2,239,111 +0.63 +1.13
2025-01-14 55.82 56.31 55.80 55.98 1,734,324 +0.12 +0.21
2025-01-13 55.99 56.04 54.75 55.86 2,294,571 +0.23 +0.41
2025-01-10 55.96 56.78 55.60 55.63 3,678,923 -1.09 -1.92
2025-01-08 55.74 56.76 55.31 56.72 2,113,407 +0.64 +1.14
2025-01-07 56.56 57.19 56.01 56.08 2,007,329 -0.15 -0.27
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 58.51
On 2025-01-17		 54.75
On 2025-01-13		 2.24 4.03 56.04
On 2025-01-13		 56.04
On 2025-01-13		 0.00 56.89
10D 58.51
On 2025-01-17		 54.75
On 2025-01-13		 0.53 0.92 57.79
On 2025-01-03		 54.75
On 2025-01-13		 -5.26 56.64
20D 58.51
On 2025-01-17		 54.75
On 2025-01-13		 -0.64 -1.09 58.05
On 2024-12-18		 54.75
On 2025-01-13		 -5.68 56.83
WTD 58.51
On 2025-01-17		 54.75
On 2025-01-13		 2.24 4.03 56.04
On 2025-01-13		 56.04
On 2025-01-13		 0.00 56.89
MTD 58.51
On 2025-01-17		 54.75
On 2025-01-13		 0.44 0.77 58.04
On 2025-01-02		 54.75
On 2025-01-13		 -5.66 56.70
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

57.87 -0.25 -0.43 2,127,524