ES: Eversource Energy

As of Friday, May 8th, 2026

$ 66.51

-0.53 -0.79%

Open: 67.74
High: 68.19
Low: 66.33
Volume: 3,209,446
Previous Close on Thursday, May 7th, 2026

$ 67.04

-1.48 -2.16%

Open: 67.69
High: 67.96
Low: 66.47
Volume: 2,953,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 67.74 68.19 66.33 66.51 3,209,446 -0.53 -0.79
2026-05-07 67.69 67.96 66.47 67.04 2,953,969 -1.48 -2.16
2026-05-06 68.71 69.28 68.36 68.52 1,955,007 -0.38 -0.55
2026-05-05 69.59 69.94 68.87 68.90 2,000,334 -0.54 -0.78
2026-05-04 70.60 70.95 68.83 69.44 1,795,782 -1.63 -2.29
2026-05-01 70.70 71.76 70.17 71.07 2,149,547 +0.37 +0.52
2026-04-30 69.02 71.10 68.90 70.70 4,695,547 +1.98 +2.88
2026-04-29 68.05 68.76 67.68 68.72 1,865,535 +0.14 +0.20
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 70.95
On 2026-05-04		 66.33
On 2026-05-08		 -4.56 -6.42 70.95
On 2026-05-04		 66.33
On 2026-05-08		 -6.51 68.08
10D 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -2.13 -3.10 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -7.57 68.82
20D 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -3.46 -4.94 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -7.57 68.64
WTD 70.95
On 2026-05-04		 66.33
On 2026-05-08		 -4.56 -6.42 70.95
On 2026-05-04		 66.33
On 2026-05-08		 -6.51 68.08
MTD 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -4.19 -5.93 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -7.57 68.58
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

66.51 -0.53 -0.79 3,209,446