ES Quote, Trading Chart, Eversource Energy

home / stock / es / es quote

Stock Information
Company Name: Eversource Energy
Stock Symbol: ES
Market: NYSE
Website: eversource.com
Menu
ES ES Quote ES Short ES News ES Articles ES Message Board
Get ES Alerts

News, Short Squeeze, Breakout and More Instantly...
ES Quote
Last:$61.39
Change Percent:0.7%
Open:$61.12
Previous Close:$61.39
High:$62.38
Low:$61.02
Volume:1,673,960
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ES Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$61.12
Close:$61.39
High:$62.38
Low:$61.02
Volume:1,673,960
Date:2024-07-17
Open:$59.74
Close:$61.55
High:$61.805
Low:$59.64
Volume:2,593,677
Date:2024-07-16
Open:$59.58
Close:$59.72
High:$59.81
Low:$59.16
Volume:1,413,215
Date:2024-07-15
Open:$59.86
Close:$59.26
High:$60.16
Low:$59.07
Volume:1,624,970
Date:2024-07-12
Open:$59.61
Close:$60.34
High:$60.62
Low:$59.23
Volume:2,294,861
Date:2024-07-11
Open:$58.64
Close:$59.4
High:$59.7203
Low:$58.47
Volume:2,619,573
Date:2024-07-10
Open:$58
Close:$58.09
High:$58.17
Low:$57.29
Volume:1,876,897
Date:2024-07-09
Open:$57.24
Close:$57.84
High:$57.91
Low:$56.88
Volume:1,914,758
Date:2024-07-08
Open:$57.18
Close:$57.31
High:$57.49
Low:$57
Volume:1,535,572
Date:2024-07-05
Open:$57.35
Close:$57.27
High:$57.865
Low:$57.045
Volume:1,753,634
Date:2024-07-04
Open:$56.78
Close:$57.31
High:$57.84
Low:$56.6753
Volume:1,105,636
Date:2024-07-03
Open:$56.78
Close:$57.31
High:$57.84
Low:$56.6753
Volume:1,105,636
Date:2024-07-02
Open:$56.73
Close:$56.52
High:$57.27
Low:$56.27
Volume:1,987,138
Date:2024-07-01
Open:$57.07
Close:$56.56
High:$57.39
Low:$56.32
Volume:1,984,809
Date:2024-06-28
Open:$57.33
Close:$56.71
High:$57.4
Low:$56.3
Volume:3,215,778
Date:2024-06-27
Open:$56.91
Close:$57.19
High:$57.66
Low:$56.77
Volume:1,274,001
Date:2024-06-26
Open:$56.84
Close:$56.97
High:$57.14
Low:$56.35
Volume:1,407,795
Date:2024-06-25
Open:$58.08
Close:$57.09
High:$58.35
Low:$57.03
Volume:1,543,552
Date:2024-06-24
Open:$57.31
Close:$58
High:$58.14
Low:$57.02
Volume:1,569,403
Date:2024-06-21
Open:$58
Close:$57.18
High:$58.3
Low:$57.18
Volume:4,191,419