ES: Eversource Energy

As of Friday, May 29th, 2026

$ 68.27

-0.82 -1.19%

Open: 69.19
High: 69.30
Low: 68.05
Volume: 6,111,692
Previous Close on Thursday, May 28th, 2026

$ 69.09

-0.53 -0.76%

Open: 69.44
High: 70.39
Low: 69.04
Volume: 2,766,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 69.19 69.30 68.05 68.27 6,111,692 -0.82 -1.19
2026-05-28 69.44 70.39 69.04 69.09 2,766,463 -0.53 -0.76
2026-05-27 69.48 70.18 69.20 69.62 2,088,584 -0.08 -0.11
2026-05-26 70.50 70.50 69.46 69.70 2,482,516 -0.30 -0.43
2026-05-22 69.99 70.31 69.30 70.00 2,578,913 +0.37 +0.53
2026-05-21 69.09 70.16 68.73 69.63 2,369,770 +0.58 +0.84
2026-05-20 69.25 69.49 68.76 69.05 1,761,593 +0.24 +0.35
2026-05-19 67.85 69.16 67.49 68.81 2,219,468 +0.73 +1.07
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 70.50
On 2026-05-26		 68.05
On 2026-05-29		 -1.36 -1.95 70.50
On 2026-05-26		 68.05
On 2026-05-29		 -3.48 69.34
10D 70.50
On 2026-05-26		 66.83
On 2026-05-15		 -0.54 -0.78 70.50
On 2026-05-26		 68.05
On 2026-05-29		 -3.48 68.94
20D 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -2.43 -3.44 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -7.57 68.70
WTD 70.50
On 2026-05-26		 68.05
On 2026-05-29		 -1.73 -2.47 70.50
On 2026-05-26		 68.05
On 2026-05-29		 -3.48 69.17
MTD 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -2.43 -3.44 71.76
On 2026-05-01		 66.33
On 2026-05-08		 -7.57 68.70
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

68.27 -0.82 -1.19 6,111,692