ES: Eversource Energy

As of Friday, December 12th, 2025

$ 68.11

+0.61 +0.90%

Open: 67.81
High: 68.35
Low: 67.66
Volume: 1,575,328
Previous Close on Thursday, December 11th, 2025

$ 67.50

-0.13 -0.19%

Open: 67.83
High: 68.84
Low: 67.37
Volume: 1,590,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 67.81 68.35 67.66 68.11 1,575,328 +0.61 +0.90
2025-12-11 67.83 68.84 67.37 67.50 1,590,416 -0.13 -0.19
2025-12-10 67.81 67.96 67.06 67.63 2,307,991 -0.20 -0.29
2025-12-09 67.32 68.37 67.20 67.83 3,520,794 +1.13 +1.69
2025-12-08 66.90 67.52 66.30 66.70 2,283,399 -0.04 -0.06
2025-12-05 67.06 67.47 66.37 66.74 2,972,516 -0.32 -0.48
2025-12-04 65.77 67.07 65.37 67.06 3,493,163 +1.09 +1.65
2025-12-03 66.51 67.04 65.78 65.97 1,854,560 -0.34 -0.51
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 68.84
On 2025-12-11		 66.30
On 2025-12-08		 1.37 2.05 68.37
On 2025-12-09		 67.06
On 2025-12-10		 -1.92 67.55
10D 68.84
On 2025-12-11		 65.37
On 2025-12-04		 0.93 1.38 67.43
On 2025-12-01		 65.37
On 2025-12-04		 -3.06 67.04
20D 74.67
On 2025-11-18		 63.45
On 2025-11-20		 -5.58 -7.57 74.67
On 2025-11-18		 63.45
On 2025-11-20		 -15.03 67.56
WTD 68.84
On 2025-12-11		 66.30
On 2025-12-08		 1.37 2.05 68.37
On 2025-12-09		 67.06
On 2025-12-10		 -1.92 67.55
MTD 68.84
On 2025-12-11		 65.37
On 2025-12-04		 0.93 1.38 67.43
On 2025-12-01		 65.37
On 2025-12-04		 -3.06 67.04
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

124.80 +0.56 +0.45 212,137
ES

Eversource Energy

68.11 +0.61 +0.90 1,575,328