ES: Eversource Energy

As of Tuesday, September 16th, 2025

$ 63.42

-2.10 -3.21%

Open: 65.39
High: 65.45
Low: 63.36
Volume: 2,994,438
Previous Close on Monday, September 15th, 2025

$ 65.52

-0.18 -0.27%

Open: 65.80
High: 66.24
Low: 65.39
Volume: 2,640,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 65.39 65.45 63.36 63.42 2,994,438 -2.10 -3.21
2025-09-15 65.80 66.24 65.39 65.52 2,640,392 -0.18 -0.27
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
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 66.24
On 2025-09-15		 63.36
On 2025-09-16		 -0.46 -0.72 66.24
On 2025-09-15		 63.36
On 2025-09-16		 -4.35 64.74
10D 66.24
On 2025-09-15		 62.45
On 2025-09-08		 -0.28 -0.44 66.24
On 2025-09-15		 63.36
On 2025-09-16		 -4.35 64.07
20D 67.15
On 2025-08-20		 61.53
On 2025-08-25		 -1.12 -1.74 67.15
On 2025-08-20		 61.53
On 2025-08-25		 -8.37 64.42
WTD 66.24
On 2025-09-15		 63.36
On 2025-09-16		 -2.28 -3.47 66.24
On 2025-09-15		 63.36
On 2025-09-16		 -4.35 64.47
MTD 66.24
On 2025-09-15		 62.45
On 2025-09-08		 -0.65 -1.01 66.24
On 2025-09-15		 63.36
On 2025-09-16		 -4.35 64.04
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

63.42 -2.10 -3.21 2,994,438