Eversource Energy
ESNYSEUtilities● Active
$70.60
+$0.72(+1.03%)
Market Cap$26.6B
P/E Ratio—
52W High$76.41
52W Low$61.53
Eversource Energy（ES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
es · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$94.63
Apr 21, 2022
-25.4% from here
5-Year Low5Y
$52.03
Nov 1, 2023
+35.7% from low
IPO Priceadj.
$15.50
Feb 21, 1973
+355.5% since IPO
1 Year Ago
$65.64
Jun 9, 2025
+7.6% in 1Y
5 Years Ago
$81.15
Jun 8, 2021
-13.0% in 5Y
10 Years Ago
$56.33
Jun 8, 2016
+25.3% in 10Y
Historical Price Data · ES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $70.02 | $71.46 | $69.90 | $70.60 | $70.60 | 3.1M | +0.83% |
| Jun 4, 2026 | $68.76 | $69.94 | $68.39 | $69.88 | $69.88 | 2.6M | +1.63% |
| Jun 3, 2026 | $68.32 | $69.43 | $68.10 | $68.18 | $68.18 | 3.5M | -0.20% |
| Jun 2, 2026 | $66.88 | $68.72 | $66.88 | $68.51 | $68.51 | 2.3M | +2.44% |
| Jun 1, 2026 | $67.54 | $68.05 | $66.60 | $66.61 | $66.61 | 2.3M | -1.38% |
| May 29, 2026 | $69.19 | $69.30 | $68.05 | $68.27 | $68.27 | 6.1M | -1.33% |
| May 28, 2026 | $69.44 | $70.39 | $69.04 | $69.09 | $69.09 | 2.8M | -0.50% |
| May 27, 2026 | $69.48 | $70.18 | $69.20 | $69.62 | $69.62 | 2.1M | +0.20% |
| May 26, 2026 | $70.50 | $70.50 | $69.46 | $69.70 | $69.70 | 2.5M | -1.13% |
| May 22, 2026 | $69.99 | $70.31 | $69.30 | $70.00 | $70.00 | 2.6M | +0.01% |
| May 21, 2026 | $69.09 | $70.16 | $68.73 | $69.63 | $69.63 | 2.5M | +0.78% |
| May 20, 2026 | $69.25 | $69.49 | $68.76 | $69.05 | $69.05 | 1.9M | -0.29% |
| May 19, 2026 | $67.85 | $69.16 | $67.49 | $68.81 | $68.81 | 2.2M | +1.41% |
| May 18, 2026 | $67.02 | $68.12 | $67.00 | $68.08 | $68.08 | 2.0M | +1.58% |
| May 15, 2026 | $68.49 | $68.49 | $66.83 | $67.17 | $67.17 | 2.5M | -1.93% |
| May 14, 2026 | $68.55 | $69.00 | $68.15 | $68.81 | $68.81 | 1.7M | +0.38% |
| May 13, 2026 | $68.12 | $68.64 | $67.73 | $68.25 | $68.25 | 2.0M | +0.19% |
| May 12, 2026 | $67.25 | $68.94 | $66.84 | $68.73 | $68.73 | 2.9M | +2.20% |
| May 11, 2026 | $67.19 | $68.10 | $67.10 | $67.24 | $67.24 | 2.7M | +0.07% |
| May 8, 2026 | $67.74 | $68.19 | $66.33 | $66.51 | $66.51 | 3.6M | -1.82% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ES
Jan 1 → Dec 31 · 6 years2026+4.1%$67.79 → $70.60
+4.1%
2025+16.3%$57.87 → $67.33
+16.3%
2024-6.6%$61.51 → $57.43
-6.6%
2023-27.0%$84.51 → $61.72
-27.0%
2022-7.5%$90.68 → $83.84
-7.5%
2021+11.5%$81.58 → $90.98
+11.5%
Best Year2025 · +16.3%
Worst Year2023 · -27.0%
Positive Years3 / 6
Avg Annual Return-1.5%
6Y Total Return-13.5%
6Y CAGR~-2.4% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in ES?
If you invested $1,000 in ES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,253
Total Return+25.3%
CAGR~+2.3% / yr
Profit+$253
Based on Jun 8, 2016 · $56.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eversource Energy（ES）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ES 历史股价FMP 日线复权 OHLCV