Eversource Energy Stock Price History

ES Stock  USD 61.50  0.40  0.65%   
If you're considering investing in Eversource Stock, it is important to understand the factors that can impact its price. As of today, the current price of Eversource Energy stands at 61.50, as last reported on the 20th of March, with the highest price reaching 62.25 and the lowest price hitting 61.29 during the day. Currently, Eversource Energy is very steady. Eversource Energy secures Sharpe Ratio (or Efficiency) of 0.1, which denotes the company had a 0.1 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Eversource Energy, which you can use to evaluate the volatility of the firm. Please confirm Eversource Energy's Downside Deviation of 1.67, coefficient of variation of 992.01, and Mean Deviation of 1.11 to check if the risk estimate we provide is consistent with the expected return of 0.16%.
  
Eversource Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1008

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsES
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.59
  actual daily
14
86% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Eversource Energy is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Eversource Energy by adding it to a well-diversified portfolio.

Eversource Energy Stock Price History Chart

There are several ways to analyze Eversource Stock price data. The simplest method is using a basic Eversource candlestick price chart, which shows Eversource Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 25, 202563.04
Lowest PriceJanuary 10, 202554.97

Eversource Energy March 20, 2025 Stock Price Synopsis

Various analyses of Eversource Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Eversource Stock. It can be used to describe the percentage change in the price of Eversource Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Eversource Stock.
Eversource Energy Price Rate Of Daily Change 0.99 
Eversource Energy Price Daily Balance Of Power(0.42)
Eversource Energy Price Action Indicator(0.47)

Eversource Energy March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Eversource Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Eversource Energy intraday prices and daily technical indicators to check the level of noise trading in Eversource Stock and then apply it to test your longer-term investment strategies against Eversource.

Eversource Stock Price History Data

The price series of Eversource Energy for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 8.07 with a coefficient of variation of 4.31. Under current investment horizon, the daily prices are spread out with arithmetic mean of 58.72. The median price for the last 90 days is 58.24. The company completed 2:1 stock split on 30th of April 2013. Eversource Energy completed dividends distribution on 2025-03-04.
OpenHighLowCloseVolume
03/20/2025
 61.67  62.25  61.29  61.50 
03/19/2025 61.67  62.25  61.29  61.50  1,591,301 
03/18/2025 61.21  61.91  60.99  61.90  1,671,212 
03/17/2025 61.72  62.39  61.27  61.50  2,979,929 
03/14/2025 59.96  61.69  59.89  61.39  1,851,850 
03/13/2025 59.66  60.50  59.52  60.11  2,172,087 
03/12/2025 60.00  60.39  59.22  59.45  2,084,940 
03/11/2025 61.75  61.76  60.41  60.54  2,498,552 
03/10/2025 61.24  62.89  61.15  61.76  3,445,732 
03/07/2025 58.92  61.25  58.86  60.98  2,954,696 
03/06/2025 58.79  58.93  57.87  58.71  3,200,775 
03/05/2025 59.51  60.25  58.76  58.79  2,119,731 
03/04/2025 62.58  62.70  59.67  59.74  3,222,983 
03/03/2025 62.02  62.77  61.81  62.26  2,622,578 
02/28/2025 62.17  62.81  61.58  62.26  3,890,903 
02/27/2025 62.08  62.62  61.47  61.66  2,489,529 
02/26/2025 62.79  63.20  62.36  62.70  2,324,023 
02/25/2025 62.62  63.60  62.28  63.04  2,660,926 
02/24/2025 62.77  63.13  61.79  62.28  3,177,926 
02/21/2025 62.08  62.87  62.02  62.61  3,830,723 
02/20/2025 61.91  62.82  61.26  62.62  3,294,083 
02/19/2025 60.78  61.98  60.62  61.95  2,853,780 
02/18/2025 60.90  61.14  59.34  60.78  4,230,246 
02/14/2025 61.75  62.42  60.73  60.81  3,268,744 
02/13/2025 59.09  62.71  59.02  61.75  5,355,100 
02/12/2025 59.34  59.98  58.05  59.01  4,620,225 
02/11/2025 59.48  60.90  59.05  60.73  3,212,652 
02/10/2025 58.66  59.91  58.60  59.77  3,379,331 
02/07/2025 58.15  58.96  57.76  58.71  2,310,888 
02/06/2025 57.91  58.33  57.72  58.24  2,305,845 
02/05/2025 57.89  58.40  57.52  57.87  2,379,358 
02/04/2025 57.23  57.65  56.61  57.34  2,480,476 
02/03/2025 56.84  57.97  56.03  57.80  3,183,531 
01/31/2025 56.68  57.45  56.42  56.99  12,768,420 
01/30/2025 57.29  57.43  56.35  56.73  2,693,863 
01/29/2025 56.86  57.37  56.47  56.60  2,657,560 
01/28/2025 58.30  58.88  56.73  57.00  3,574,057 
01/27/2025 56.22  57.86  56.15  57.53  5,876,424 
01/24/2025 55.27  55.73  55.10  55.65  2,938,812 
01/23/2025 55.47  56.13  55.05  55.56  2,438,938 
01/22/2025 57.16  57.26  55.09  55.12  1,944,377 
01/21/2025 57.36  57.87  57.27  57.53  2,048,765 
01/17/2025 57.35  57.81  57.00  57.18  2,137,870 
01/16/2025 55.81  57.47  55.77  57.43  2,310,473 
01/15/2025 56.17  56.67  55.78  55.93  2,277,680 
01/14/2025 55.15  55.64  55.13  55.31  1,748,027 
01/13/2025 55.32  55.37  54.10  55.19  2,317,311 
01/10/2025 55.29  56.10  54.94  54.97  3,693,767 
01/08/2025 55.07  56.08  54.65  56.04  2,177,850 
01/07/2025 55.88  56.51  55.34  55.41  2,007,340 
01/06/2025 56.42  56.69  55.26  55.56  1,805,956 
01/03/2025 56.73  57.10  56.49  56.63  1,718,929 
01/02/2025 57.18  57.34  56.51  56.66  1,840,368 
12/31/2024 56.71  57.06  56.24  56.74  1,635,477 
12/30/2024 56.64  56.82  56.16  56.62  1,741,959 
12/27/2024 56.30  57.11  56.09  56.64  1,083,293 
12/26/2024 56.34  56.95  56.32  56.66  1,354,473 
12/24/2024 56.33  56.65  56.14  56.60  552,203 
12/23/2024 56.03  56.55  55.61  56.50  1,911,716 
12/20/2024 55.23  56.46  55.15  56.27  7,254,674 
12/19/2024 55.48  56.18  55.22  55.23  2,855,440 

About Eversource Energy Stock history

Eversource Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Eversource is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Eversource Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Eversource Energy stock prices may prove useful in developing a viable investing in Eversource Energy
Eversource Energy, a public utility holding company, engages in the energy delivery business. The company was formerly known as Northeast Utilities and changed its name to Eversource Energy in April 2015. Eversource Energy operates under UtilitiesRegulated Electric classification in the United States and is traded on New York Stock Exchange. It employs 9227 people.

Eversource Energy Stock Technical Analysis

Eversource Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Eversource Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Eversource Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Companies Directory Now

   

Companies Directory

Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
All  Next Launch Module

Eversource Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Eversource Energy's price direction in advance. Along with the technical and fundamental analysis of Eversource Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Eversource to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Eversource Stock Analysis

When running Eversource Energy's price analysis, check to measure Eversource Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Eversource Energy is operating at the current time. Most of Eversource Energy's value examination focuses on studying past and present price action to predict the probability of Eversource Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Eversource Energy's price. Additionally, you may evaluate how the addition of Eversource Energy to your portfolios can decrease your overall portfolio volatility.