Eversource Energy Stock Price History

ES Stock  USD 62.75  1.14  1.85%   
Below is the normalized historical share price chart for Eversource Energy extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Eversource Energy stands at 62.75, as last reported on the 22nd of November, with the highest price reaching 62.80 and the lowest price hitting 61.39 during the day.
IPO Date
29th of August 1984
200 Day MA
61.6511
50 Day MA
64.865
Beta
0.622
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Eversource Stock, it is important to understand the factors that can impact its price. Eversource Energy secures Sharpe Ratio (or Efficiency) of -0.0717, which denotes the company had a -0.0717% return per unit of risk over the last 3 months. Eversource Energy exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Eversource Energy's Variance of 1.17, standard deviation of 1.08, and Mean Deviation of 0.8158 to check the risk estimate we provide.
  
At this time, Eversource Energy's Liabilities And Stockholders Equity is comparatively stable compared to the past year. Other Stockholder Equity is likely to gain to about 8.7 B in 2024, whereas Total Stockholder Equity is likely to drop slightly above 7.1 B in 2024. . At this time, Eversource Energy's Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 13.76 in 2024, despite the fact that Price Earnings Ratio is likely to grow to (46.35). Eversource Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0717

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsES

Estimated Market Risk

 1.12
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.08
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Eversource Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Eversource Energy by adding Eversource Energy to a well-diversified portfolio.
Price Book
1.5005
Enterprise Value Ebitda
22.4426
Price Sales
1.9421
Shares Float
365.2 M
Dividend Share
2.82

Eversource Energy Stock Price History Chart

There are several ways to analyze Eversource Stock price data. The simplest method is using a basic Eversource candlestick price chart, which shows Eversource Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 30, 202468.05
Lowest PriceNovember 12, 202460.57

Eversource Energy November 22, 2024 Stock Price Synopsis

Various analyses of Eversource Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Eversource Stock. It can be used to describe the percentage change in the price of Eversource Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Eversource Stock.
Eversource Energy Price Rate Of Daily Change 1.02 
Eversource Energy Price Daily Balance Of Power 0.81 
Eversource Energy Accumulation Distribution 32,618 
Eversource Energy Price Action Indicator 1.23 

Eversource Energy November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Eversource Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Eversource Energy intraday prices and daily technical indicators to check the level of noise trading in Eversource Stock and then apply it to test your longer-term investment strategies against Eversource.

Eversource Stock Price History Data

The price series of Eversource Energy for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 7.48 with a coefficient of variation of 3.29. Under current investment horizon, the daily prices are spread out with arithmetic mean of 65.2. The median price for the last 90 days is 65.99. The company completed 2:1 stock split on 30th of April 2013. Eversource Energy completed dividends distribution on 2024-09-23.
OpenHighLowCloseVolume
11/21/2024 61.61  62.80  61.39  62.75  1,452,775 
11/20/2024 61.58  61.64  61.19  61.61  2,371,578 
11/19/2024 61.89  61.89  61.13  61.67  2,130,701 
11/18/2024 61.63  62.27  61.47  62.07  1,683,994 
11/15/2024 61.22  62.06  61.12  61.85  1,718,516 
11/14/2024 60.75  61.92  60.66  61.48  1,728,617 
11/13/2024 60.95  61.04  60.14  60.84  2,014,181 
11/12/2024 60.81  61.00  60.18  60.57  1,699,114 
11/11/2024 61.11  61.53  60.83  61.09  2,131,281 
11/08/2024 61.00  61.61  60.91  61.40  2,412,697 
11/07/2024 60.79  61.76  60.58  60.82  2,853,076 
11/06/2024 61.77  61.77  59.88  60.70  4,184,220 
11/05/2024 63.01  63.33  61.04  62.07  4,820,972 
11/04/2024 63.43  64.16  63.02  63.40  2,063,687 
11/01/2024 65.76  66.24  63.58  63.67  2,303,866 
10/31/2024 65.55  66.62  65.49  65.85  3,621,744 
10/30/2024 64.95  65.64  64.68  65.49  2,212,318 
10/29/2024 66.06  66.21  64.34  64.55  1,891,424 
10/28/2024 66.19  66.84  66.00  66.49  1,554,361 
10/25/2024 66.92  67.14  65.78  65.84  1,386,912 
10/24/2024 67.23  67.23  66.50  66.82  1,499,107 
10/23/2024 66.28  67.15  66.17  67.09  1,382,902 
10/22/2024 65.94  66.36  65.29  66.23  1,297,108 
10/21/2024 66.23  66.49  65.84  66.13  1,227,832 
10/18/2024 65.14  66.50  64.78  66.13  1,622,368 
10/17/2024 65.87  65.88  64.96  65.00  1,624,297 
10/16/2024 65.72  65.94  65.28  65.75  2,259,873 
10/15/2024 64.36  65.71  64.26  65.40  3,339,776 
10/14/2024 63.82  64.09  63.60  64.02  1,677,489 
10/11/2024 63.83  64.01  63.45  63.82  1,718,113 
10/10/2024 63.67  64.42  63.19  63.86  2,094,189 
10/09/2024 63.75  64.62  63.10  63.39  1,533,769 
10/08/2024 64.46  64.49  63.68  63.72  2,061,192 
10/07/2024 65.00  65.27  64.01  64.08  1,374,466 
10/04/2024 65.07  65.59  64.68  65.38  1,593,769 
10/03/2024 66.65  66.99  65.57  65.89  1,604,537 
10/02/2024 67.17  67.97  66.14  66.68  2,741,633 
10/01/2024 67.63  68.10  66.71  67.73  3,450,820 
09/30/2024 67.44  68.17  67.44  68.05  1,888,279 
09/27/2024 66.18  67.68  66.18  67.52  1,844,652 
09/26/2024 65.98  67.00  65.81  65.99  1,432,688 
09/25/2024 66.84  66.88  65.98  66.13  1,554,824 
09/24/2024 66.18  67.38  66.00  66.52  1,999,614 
09/23/2024 66.93  66.96  66.33  66.53  2,064,779 
09/20/2024 66.43  66.82  66.06  66.43  4,668,617 
09/19/2024 66.35  66.67  65.76  66.48  2,331,513 
09/18/2024 67.23  67.42  66.43  66.77  1,624,762 
09/17/2024 67.67  67.89  67.32  67.50  1,600,327 
09/16/2024 67.57  68.00  67.31  67.67  1,984,805 
09/13/2024 66.86  67.28  66.65  67.25  1,850,194 
09/12/2024 67.19  67.68  66.45  66.78  1,684,979 
09/11/2024 66.96  67.14  66.17  67.07  2,126,073 
09/10/2024 67.44  67.87  66.82  67.28  2,617,335 
09/09/2024 66.80  67.36  66.68  67.34  1,351,390 
09/06/2024 67.48  67.68  66.61  66.68  1,104,569 
09/05/2024 68.28  68.28  67.19  67.33  1,366,448 
09/04/2024 67.00  67.97  66.69  67.44  1,571,961 
09/03/2024 66.78  67.40  66.54  67.01  1,526,530 
08/30/2024 66.18  66.82  65.67  66.81  3,607,831 
08/29/2024 66.32  66.57  65.38  65.95  1,089,734 
08/28/2024 65.83  66.61  65.75  66.33  1,366,902 

About Eversource Energy Stock history

Eversource Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Eversource is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Eversource Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Eversource Energy stock prices may prove useful in developing a viable investing in Eversource Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding349.6 M208.8 M
Net Income Applicable To Common Shares1.6 B1.7 B

Eversource Energy Stock Technical Analysis

Eversource Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Eversource Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Eversource Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Eversource Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Eversource Energy's price direction in advance. Along with the technical and fundamental analysis of Eversource Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Eversource to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Eversource Stock Analysis

When running Eversource Energy's price analysis, check to measure Eversource Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Eversource Energy is operating at the current time. Most of Eversource Energy's value examination focuses on studying past and present price action to predict the probability of Eversource Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Eversource Energy's price. Additionally, you may evaluate how the addition of Eversource Energy to your portfolios can decrease your overall portfolio volatility.