ES: Eversource Energy

As of Thursday, June 18th, 2026

$ 69.59

+0.54 +0.78%

Open: 69.67
High: 70.18
Low: 68.92
Volume: 6,049,679
Previous Close on Wednesday, June 17th, 2026

$ 69.05

-0.74 -1.06%

Open: 69.41
High: 70.11
Low: 68.67
Volume: 2,483,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 69.67 70.18 68.92 69.59 6,049,679 +0.54 +0.78
2026-06-17 69.41 70.11 68.67 69.05 2,483,792 -0.74 -1.06
2026-06-16 69.49 70.80 69.49 69.79 1,972,712 +0.53 +0.77
2026-06-15 68.68 69.91 68.43 69.26 2,452,953 +0.57 +0.83
2026-06-12 67.83 68.82 67.33 68.69 3,243,252 +0.26 +0.38
2026-06-11 69.16 69.97 68.38 68.43 3,606,411 -0.75 -1.08
2026-06-10 69.84 70.01 68.57 69.18 3,982,215 -0.23 -0.33
2026-06-09 68.45 69.82 68.02 69.41 3,028,839 +1.32 +1.94
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 70.80
On 2026-06-16		 67.33
On 2026-06-12		 1.16 1.70 70.80
On 2026-06-16		 68.67
On 2026-06-17		 -3.01 69.28
10D 71.46
On 2026-06-05		 67.33
On 2026-06-12		 -0.29 -0.41 71.46
On 2026-06-05		 67.33
On 2026-06-12		 -5.77 69.21
20D 71.46
On 2026-06-05		 66.60
On 2026-06-01		 0.54 0.78 71.46
On 2026-06-05		 67.33
On 2026-06-12		 -5.77 69.08
WTD 70.80
On 2026-06-16		 68.43
On 2026-06-15		 0.90 1.31 70.80
On 2026-06-16		 68.67
On 2026-06-17		 -3.01 69.42
MTD 71.46
On 2026-06-05		 66.60
On 2026-06-01		 1.32 1.93 71.46
On 2026-06-05		 67.33
On 2026-06-12		 -5.77 68.95
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

69.59 +0.54 +0.78 6,049,679