ES: Eversource Energy

As of Friday, December 26th, 2025

$ 67.24

+0.08 +0.12%

Open: 66.99
High: 67.30
Low: 66.75
Volume: 868,253
Previous Close on Wednesday, December 24th, 2025

$ 67.16

+0.79 +1.19%

Open: 66.51
High: 67.25
Low: 66.41
Volume: 844,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 66.99 67.30 66.75 67.24 868,253 +0.08 +0.12
2025-12-24 66.51 67.25 66.41 67.16 844,308 +0.79 +1.19
2025-12-23 66.00 66.85 65.83 66.37 2,100,145 +0.33 +0.50
2025-12-22 66.00 66.43 64.12 66.04 4,031,365 -1.12 -1.67
2025-12-19 67.85 68.10 67.10 67.16 4,928,929 -0.82 -1.21
2025-12-18 67.34 68.18 67.29 67.98 2,284,893 +0.70 +1.04
2025-12-17 67.17 67.67 66.73 67.28 3,194,496 -0.61 -0.90
2025-12-16 68.70 68.78 67.09 67.89 2,496,075 -0.48 -0.70
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 68.10
On 2025-12-19		 64.12
On 2025-12-22		 -0.74 -1.09 68.10
On 2025-12-19		 64.12
On 2025-12-22		 -5.84 66.79
10D 68.78
On 2025-12-16		 64.12
On 2025-12-22		 -0.26 -0.39 68.78
On 2025-12-16		 64.12
On 2025-12-22		 -6.78 67.36
20D 68.84
On 2025-12-11		 64.12
On 2025-12-22		 0.54 0.81 68.84
On 2025-12-11		 64.12
On 2025-12-22		 -6.86 67.15
WTD 67.30
On 2025-12-26		 64.12
On 2025-12-22		 0.08 0.12 66.43
On 2025-12-22		 66.43
On 2025-12-22		 0.00 66.70
MTD 68.84
On 2025-12-11		 64.12
On 2025-12-22		 0.06 0.09 68.84
On 2025-12-11		 64.12
On 2025-12-22		 -6.86 67.15
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

67.24 +0.08 +0.12 868,253