MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ES — Eversource Energy
NYSEEversource Energy
$64.50
+0.19(+0.30%)
- O
- 64.63
- H
- 65.55
- L
- 64.34
- V
- 2.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.50
Period Return+11.11%
Period High$76.57
Period Low$56.93
Avg Daily Volume2.58M
Total Trading Days365
ES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.63 | $65.55 | $64.34 | $64.50 | +$0.19 | +0.30% | 2,423,495 | $64.68 | $64.34 $65.55 |
| Oct 1, 2026 | $64.50 | $64.50 | $63.18 | $64.31 | +$0.15 | +0.23% | 2,296,305 | $64.11 | $63.18 $64.50 |
| Sep 30, 2026 | $64.29 | $64.94 | $63.97 | $64.16 | +$0.26 | +0.41% | 3,904,563 | $64.33 | $63.97 $64.94 |
| Sep 29, 2026 | $62.79 | $64.06 | $62.75 | $63.90 | +$0.62 | +0.98% | 2,965,493 | $63.70 | $62.75 $64.06 |
| Sep 28, 2026 | $63.58 | $63.64 | $62.72 | $63.28 | $-0.39 | -0.61% | 3,255,649 | $63.21 | $62.72 $63.64 |
| Sep 25, 2026 | $63.90 | $63.99 | $63.15 | $63.67 | $-0.13 | -0.20% | 2,867,439 | $63.53 | $63.15 $63.99 |
| Sep 24, 2026 | $64.82 | $65.24 | $63.75 | $63.80 | $-1.11 | -1.71% | 2,570,661 | $64.11 | $63.75 $65.24 |
| Sep 23, 2026 | $66.03 | $66.10 | $64.72 | $64.91 | $-1.47 | -2.21% | 2,890,787 | $64.99 | $64.72 $66.10 |
| Sep 22, 2026 | $66.76 | $67.07 | $66.29 | $66.38 | $-0.51 | -0.76% | 2,335,727 | $66.51 | $66.29 $67.07 |
| Sep 21, 2026 | $66.95 | $67.42 | $66.60 | $66.89 | $-0.83 | -1.23% | 2,519,594 | $66.99 | $66.60 $67.42 |
| Sep 18, 2026 | $68.67 | $68.67 | $67.67 | $67.72 | $-1.27 | -1.84% | 5,761,752 | $67.87 | $67.67 $68.67 |
| Sep 17, 2026 | $68.35 | $69.05 | $67.72 | $68.99 | +$1.13 | +1.67% | 2,591,140 | $68.73 | $67.72 $69.05 |
| Sep 16, 2026 | $67.84 | $68.13 | $67.29 | $67.86 | +$0.65 | +0.97% | 2,444,638 | $67.79 | $67.29 $68.13 |
| Sep 15, 2026 | $68.36 | $68.36 | $67.06 | $67.21 | $-1.12 | -1.64% | 2,012,338 | $67.35 | $67.06 $68.36 |
| Sep 14, 2026 | $68.87 | $69.10 | $67.93 | $68.33 | $-0.19 | -0.28% | 1,631,844 | $68.26 | $67.93 $69.10 |
| Sep 11, 2026 | $69.77 | $69.83 | $68.31 | $68.52 | $-0.47 | -0.68% | 1,756,857 | $68.60 | $68.31 $69.83 |
| Sep 10, 2026 | $70.65 | $70.85 | $68.94 | $68.99 | $-1.45 | -2.06% | 2,110,436 | $69.29 | $68.94 $70.85 |
| Sep 9, 2026 | $71.41 | $71.65 | $70.07 | $70.44 | $-1.05 | -1.47% | 2,587,924 | $70.48 | $70.07 $71.65 |
| Sep 8, 2026 | $70.97 | $72.14 | $70.92 | $71.49 | +$0.44 | +0.62% | 1,883,051 | $71.64 | $70.92 $72.14 |
| Sep 4, 2026 | $70.77 | $71.77 | $70.77 | $71.05 | $-0.42 | -0.59% | 1,695,750 | $71.15 | $70.77 $71.77 |
| Sep 3, 2026 | $70.78 | $71.61 | $70.51 | $71.47 | +$1.03 | +1.46% | 1,563,502 | $71.33 | $70.51 $71.61 |
| Sep 2, 2026 | $70.43 | $70.79 | $69.60 | $70.44 | $-0.06 | -0.09% | 1,839,244 | $70.35 | $69.60 $70.79 |
| Sep 1, 2026 | $70.49 | $70.81 | $70.07 | $70.50 | +$0.36 | +0.51% | 1,563,673 | $70.41 | $70.07 $70.81 |
| Aug 31, 2026 | $70.06 | $70.40 | $69.66 | $70.14 | $-0.70 | -0.99% | 2,878,820 | $70.11 | $69.66 $70.40 |
| Aug 28, 2026 | $71.38 | $71.69 | $70.42 | $70.84 | $-0.08 | -0.11% | 1,513,538 | $70.92 | $70.42 $71.69 |
| Aug 27, 2026 | $71.11 | $71.11 | $70.40 | $70.92 | $-0.75 | -1.05% | 1,961,496 | $70.90 | $70.40 $71.11 |
| Aug 26, 2026 | $71.01 | $71.90 | $70.84 | $71.67 | +$0.64 | +0.90% | 1,687,978 | $71.63 | $70.84 $71.90 |
| Aug 25, 2026 | $71.44 | $71.60 | $70.76 | $71.03 | $-0.22 | -0.31% | 1,751,431 | $71.20 | $70.76 $71.60 |
| Aug 24, 2026 | $70.54 | $71.30 | $70.13 | $71.25 | +$1.04 | +1.48% | 1,677,452 | $71.02 | $70.13 $71.30 |
| Aug 21, 2026 | $72.51 | $72.51 | $70.14 | $70.21 | $-1.94 | -2.69% | 2,091,019 | $70.74 | $70.14 $72.51 |