ES: Eversource Energy

As of Tuesday, April 28th, 2026

$ 68.59

-0.14 -0.20%

Open: 69.25
High: 69.34
Low: 68.43
Volume: 1,427,836
Previous Close on Monday, April 27th, 2026

$ 68.72

+0.08 +0.12%

Open: 68.81
High: 69.23
Low: 68.28
Volume: 1,435,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 69.25 69.34 68.43 68.59 1,427,836 -0.14 -0.20
2026-04-27 68.81 69.23 68.28 68.72 1,435,285 +0.08 +0.12
2026-04-24 68.93 69.20 68.11 68.64 1,606,151 -0.13 -0.19
2026-04-23 67.59 68.85 67.59 68.77 1,433,079 +1.72 +2.57
2026-04-22 67.49 68.13 66.82 67.05 1,441,743 +0.23 +0.34
2026-04-21 68.72 68.75 66.81 66.82 1,633,149 -1.69 -2.47
2026-04-20 68.87 69.55 68.18 68.51 1,325,484 -0.74 -1.07
2026-04-17 69.36 69.36 68.15 69.25 1,600,732 +0.07 +0.10
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 69.34
On 2026-04-28		 66.82
On 2026-04-22		 1.77 2.64 68.13
On 2026-04-22		 68.13
On 2026-04-22		 0.00 68.35
10D 69.55
On 2026-04-20		 66.81
On 2026-04-21		 -0.43 -0.62 69.55
On 2026-04-20		 66.81
On 2026-04-21		 -3.94 68.43
20D 71.20
On 2026-04-09		 66.81
On 2026-04-21		 0.18 0.26 71.20
On 2026-04-09		 66.81
On 2026-04-21		 -6.16 68.99
WTD 69.34
On 2026-04-28		 68.28
On 2026-04-27		 -0.06 -0.08 69.23
On 2026-04-27		 69.23
On 2026-04-27		 0.00 68.65
MTD 71.20
On 2026-04-09		 66.81
On 2026-04-21		 -0.70 -1.00 71.20
On 2026-04-09		 66.81
On 2026-04-21		 -6.16 68.98
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,700
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,183
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,979,068
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,254,389
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,397,497
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 116,994,109
SPX

S&P 500 Index

7,138.83 -35.08 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.73 -69.73 -0.30
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.65 -20.66 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.57 -22.75 -0.56
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.14 -0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.56 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
AAT

American Assets Trust Inc.

21.57 +0.38 +1.79 389,167
ES

Eversource Energy

68.59 -0.14 -0.20 1,427,836