ES: Eversource Energy

As of Tuesday, April 22nd, 2025

$ 58.05

+1.67 +2.96%

Open: 56.96
High: 58.36
Low: 56.93
Volume: 1,637,892
Previous Close on Monday, April 21st, 2025

$ 56.38

-1.06 -1.85%

Open: 57.21
High: 57.32
Low: 55.56
Volume: 2,013,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 56.96 58.36 56.93 58.05 1,637,892 +1.67 +2.96
2025-04-21 57.21 57.32 55.56 56.38 2,013,038 -1.06 -1.85
2025-04-17 57.84 58.70 57.36 57.44 3,762,637 -0.62 -1.07
2025-04-16 58.43 59.08 57.89 58.06 2,096,941 +0.08 +0.14
2025-04-15 58.58 58.93 57.93 57.98 2,162,157 -0.50 -0.85
2025-04-14 56.72 58.72 56.50 58.48 2,700,187 +2.16 +3.84
2025-04-11 55.64 56.55 54.70 56.32 2,604,763 +0.63 +1.13
2025-04-10 55.05 56.45 54.21 55.69 3,401,447 -0.62 -1.10
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 59.08
On 2025-04-16		 55.56
On 2025-04-21		 -0.43 -0.74 59.08
On 2025-04-16		 55.56
On 2025-04-21		 -5.96 57.58
10D 59.08
On 2025-04-16		 52.28
On 2025-04-09		 2.49 4.48 56.99
On 2025-04-08		 52.28
On 2025-04-09		 -8.26 56.90
20D 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -2.81 -4.62 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 58.60
WTD 58.36
On 2025-04-22		 55.56
On 2025-04-21		 0.61 1.06 57.32
On 2025-04-21		 57.32
On 2025-04-21		 0.00 57.22
MTD 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -4.06 -6.54 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 57.97
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

58.05 +1.67 +2.96 1,637,892