ES: Eversource Energy

As of Tuesday, April 29th, 2025

$ 59.42

+0.32 +0.54%

Open: 59.02
High: 59.61
Low: 58.52
Volume: 4,396,272
Previous Close on Monday, April 28th, 2025

$ 59.10

+1.24 +2.14%

Open: 58.00
High: 59.34
Low: 57.79
Volume: 7,427,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 59.02 59.61 58.52 59.42 4,396,272 +0.32 +0.54
2025-04-28 58.00 59.34 57.79 59.10 7,427,340 +1.24 +2.14
2025-04-25 58.42 58.52 57.70 57.86 2,992,213 -0.67 -1.14
2025-04-24 57.94 58.92 57.35 58.53 2,286,316 +0.57 +0.98
2025-04-23 57.83 59.18 57.49 57.96 2,170,677 -0.09 -0.16
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
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 59.61
On 2025-04-29		 57.35
On 2025-04-24		 1.37 2.36 59.18
On 2025-04-23		 57.35
On 2025-04-24		 -3.09 58.57
10D 59.61
On 2025-04-29		 55.56
On 2025-04-21		 0.94 1.61 59.08
On 2025-04-16		 55.56
On 2025-04-21		 -5.96 58.08
20D 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -2.69 -4.33 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 58.12
WTD 59.61
On 2025-04-29		 57.79
On 2025-04-28		 1.56 2.70 59.34
On 2025-04-28		 59.34
On 2025-04-28		 0.00 59.26
MTD 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -2.69 -4.33 63.50
On 2025-04-03		 52.28
On 2025-04-09		 -17.67 58.12
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

59.42 +0.32 +0.54 4,396,272