>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding ES »    Stock Splits Calendar »
Home Free Dividend Report ES Dividend History ES Historical Stock Prices ES Preferred Stock ES Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
ES Historical Price Range
Date Open High Low Close Volume
09/04/2026 $70.77 $71.77 $70.77 $71.05 1.70M
09/08/2026 $70.97 $72.14 $70.92 $71.49 1.88M
09/09/2026 $71.41 $71.65 $70.07 $70.44 2.59M
09/10/2026 $70.65 $70.85 $68.94 $68.99 2.11M
09/11/2026 $69.77 $69.83 $68.31 $68.52 1.76M
About Eversource Energy
Eversource Energy is a utility holding company, which is engaged in the energy delivery business through its subsidiaries. Its segments include Electric Distribution, Electric Transmission, Natural Gas Distribution and Water Distribution. The Electric Distribution segment is engaged in the distribution of electricity to retail customers in Connecticut, Massachusetts and New Hampshire, respectively, and the solar power facilities of NSTAR Electric. The Electric Transmission segment own and maintains transmission facilities that are part of an interstate power transmission grid over which electricity is transmitted throughout New England.
ES historical stock prices picture
Eversource Energy (ES) has the following price history information. Looking back at ES historical stock prices for the last five trading days, on September 04, 2026, ES opened at $70.77, traded as high as $71.77 and as low as $70.77, and closed at $71.05. Trading volume was a total of 1.70M shares. On September 08, 2026, ES opened at $70.97, traded as high as $72.14 and as low as $70.92, and closed at $71.49. Trading volume was a total of 1.88M shares. On September 09, 2026, ES opened at $71.41, traded as high as $71.65 and as low as $70.07, and closed at $70.44. Trading volume was a total of 2.59M shares. On September 10, 2026, ES opened at $70.65, traded as high as $70.85 and as low as $68.94, and closed at $68.99. Trading volume was a total of 2.11M shares. On September 11, 2026, ES opened at $69.77, traded as high as $69.83 and as low as $68.31, and closed at $68.52. Trading volume was a total of 1.76M shares.

ES Historical Stock Prices By Date:

ES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eversource Energy shares, starting with a $10,000 purchase of ES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $53.70
End price/share: $68.52
Starting shares: 186.22
Ending shares: 264.13
Dividends reinvested/share: $24.33
Total return: 80.98%
Average Annual Total Return: 6.11%
Starting investment: $10,000.00
Ending investment: $18,092.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $53.70
End price/share: $68.52
Dividends collected/share: $24.33
Total return: 72.91%
Average Annual Total Return: 5.63%
Starting investment: $10,000.00
Ending investment: $17,290.50
Years: 10.00
ES Historical Closing Prices
Date Close
09/04/2026$71.05
09/08/2026$71.49
09/09/2026$70.44
09/10/2026$68.99
09/11/2026$68.52
Utilities Historical Prices
ES is categorized under the Utilities sector; below are some other companies in the same sector:

ETR Historical Stock Prices
EXC Historical Stock Prices
EZT Historical Stock Prices
FE Historical Stock Prices
FGP Historical Stock Prices
FNRG Historical Stock Prices
FTS Historical Stock Prices
FVR Historical Stock Prices
GAS Historical Stock Prices
GAT Historical Stock Prices

Also explore: ES shares outstanding history

Email EnvelopeFree ES Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.