Eversource Energy (ES) stock
ESNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3017% below fair value
$68.55+0.65 (+0.96%)
Close on Oct 30, 2026Market cap $25.82BP/E 17.8Yield 4.39%
Price history
Eversource Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.55
+0.96% on the day
52-week range
$62.72 – $76.57
-10.5% from the high
Change over 52 weeks
-7.1%
From $73.80 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $68.62 | $68.79 | $68.02 | $68.55 | +0.96% | 6,263,697 |
| Oct 29, 2026 | $67.60 | $68.29 | $66.93 | $67.90 | +1.49% | 3,680,277 |
| Oct 28, 2026 | $67.57 | $67.75 | $66.68 | $66.90 | -1.27% | 2,380,323 |
| Oct 27, 2026 | $67.65 | $67.93 | $67.13 | $67.76 | +0.31% | 1,932,889 |
| Oct 26, 2026 | $67.46 | $68.01 | $67.41 | $67.55 | +0.13% | 1,785,179 |
| Oct 23, 2026 | $67.85 | $68.08 | $67.13 | $67.46 | -0.56% | 2,839,903 |
| Oct 22, 2026 | $65.43 | $67.87 | $65.42 | $67.84 | +3.41% | 3,254,483 |
| Oct 21, 2026 | $65.64 | $65.81 | $65.35 | $65.60 | +0.24% | 3,146,976 |
| Oct 20, 2026 | $64.87 | $65.74 | $64.69 | $65.44 | +1.49% | 3,306,974 |
| Oct 19, 2026 | $66.34 | $66.60 | $64.08 | $64.48 | -3.55% | 3,633,375 |
| Oct 16, 2026 | $66.22 | $67.01 | $66.06 | $66.85 | +1.30% | 2,389,283 |
| Oct 15, 2026 | $67.52 | $67.58 | $65.83 | $65.99 | -1.02% | 2,478,733 |
| Oct 14, 2026 | $65.74 | $66.73 | $65.00 | $66.67 | +1.40% | 3,164,401 |
| Oct 13, 2026 | $66.67 | $66.67 | $65.17 | $65.75 | -0.53% | 3,738,146 |
| Oct 12, 2026 | $65.83 | $66.40 | $65.46 | $66.10 | +0.56% | 1,589,878 |
| Oct 9, 2026 | $65.60 | $65.94 | $65.42 | $65.73 | +0.06% | 2,136,944 |
| Oct 8, 2026 | $65.26 | $65.78 | $64.83 | $65.69 | +0.69% | 3,314,379 |
| Oct 7, 2026 | $65.09 | $65.68 | $64.96 | $65.24 | -0.03% | 2,289,537 |
| Oct 6, 2026 | $65.02 | $65.45 | $64.52 | $65.26 | +0.88% | 2,812,088 |
| Oct 5, 2026 | $64.53 | $65.16 | $64.03 | $64.69 | +0.29% | 2,325,204 |
| Oct 2, 2026 | $64.63 | $65.55 | $64.34 | $64.50 | +0.30% | 2,544,522 |
| Oct 1, 2026 | $64.50 | $64.50 | $63.18 | $64.31 | +0.23% | 2,296,303 |
| Sep 30, 2026 | $64.29 | $64.94 | $63.97 | $64.16 | +0.41% | 3,904,563 |
| Sep 29, 2026 | $62.79 | $64.06 | $62.75 | $63.90 | +0.98% | 2,965,492 |
| Sep 28, 2026 | $63.58 | $63.64 | $62.72 | $63.28 | -0.61% | 3,255,648 |
| Sep 25, 2026 | $63.90 | $63.99 | $63.15 | $63.67 | -0.20% | 2,867,438 |
| Sep 24, 2026 | $64.82 | $65.24 | $63.75 | $63.80 | -1.71% | 2,570,660 |
| Sep 23, 2026 | $66.03 | $66.10 | $64.72 | $64.91 | -2.21% | 2,890,786 |
| Sep 22, 2026 | $66.76 | $67.07 | $66.29 | $66.38 | -0.76% | 2,335,726 |
| Sep 21, 2026 | $66.95 | $67.42 | $66.60 | $66.89 | -1.23% | 2,519,593 |
| Sep 18, 2026 | $68.67 | $68.67 | $67.67 | $67.72 | -1.84% | 5,761,752 |
| Sep 17, 2026 | $68.35 | $69.05 | $67.72 | $68.99 | +1.67% | 2,591,258 |
| Sep 16, 2026 | $67.84 | $68.13 | $67.29 | $67.86 | +0.97% | 2,444,656 |
| Sep 15, 2026 | $68.36 | $68.36 | $67.06 | $67.21 | -1.64% | 2,037,129 |
| Sep 14, 2026 | $68.87 | $69.10 | $67.93 | $68.33 | -0.28% | 1,776,408 |
| Sep 11, 2026 | $69.77 | $69.83 | $68.31 | $68.52 | -0.68% | 1,756,920 |
| Sep 10, 2026 | $70.65 | $70.85 | $68.94 | $68.99 | -2.06% | 2,110,436 |
| Sep 9, 2026 | $71.41 | $71.65 | $70.07 | $70.44 | -1.47% | 2,587,923 |
| Sep 8, 2026 | $70.97 | $72.14 | $70.92 | $71.49 | +0.62% | 1,883,050 |
| Sep 4, 2026 | $70.77 | $71.77 | $70.77 | $71.05 | -0.59% | 1,695,749 |
| Sep 3, 2026 | $70.78 | $71.61 | $70.51 | $71.47 | +1.46% | 1,563,501 |
| Sep 2, 2026 | $70.43 | $70.79 | $69.60 | $70.44 | -0.09% | 1,869,192 |
| Sep 1, 2026 | $70.49 | $70.81 | $70.07 | $70.50 | +0.51% | 1,563,672 |
| Aug 31, 2026 | $70.06 | $70.40 | $69.66 | $70.14 | -0.99% | 2,872,272 |
| Aug 28, 2026 | $71.38 | $71.69 | $70.42 | $70.84 | -0.11% | 1,513,538 |
| Aug 27, 2026 | $71.11 | $71.11 | $70.40 | $70.92 | -1.05% | 1,961,495 |
| Aug 26, 2026 | $71.01 | $71.90 | $70.84 | $71.67 | +0.90% | 1,687,977 |
| Aug 25, 2026 | $71.44 | $71.60 | $70.76 | $71.03 | -0.31% | 1,751,430 |
| Aug 24, 2026 | $70.54 | $71.30 | $70.13 | $71.25 | +1.48% | 1,677,451 |
| Aug 21, 2026 | $72.51 | $72.51 | $70.14 | $70.21 | -2.69% | 2,091,019 |
| Aug 20, 2026 | $71.54 | $72.75 | $71.54 | $72.15 | +0.22% | 1,933,479 |
| Aug 19, 2026 | $72.50 | $72.88 | $71.54 | $71.99 | -0.32% | 1,280,926 |
| Aug 18, 2026 | $72.96 | $73.01 | $72.14 | $72.22 | +0.43% | 1,899,375 |
| Aug 17, 2026 | $72.14 | $72.41 | $71.61 | $71.91 | -0.62% | 2,291,199 |
| Aug 14, 2026 | $71.52 | $72.54 | $71.52 | $72.36 | +0.19% | 1,721,491 |
| Aug 13, 2026 | $71.88 | $72.48 | $71.69 | $72.22 | +0.94% | 1,694,603 |
| Aug 12, 2026 | $71.16 | $71.74 | $70.90 | $71.55 | +0.59% | 1,790,398 |
| Aug 11, 2026 | $71.20 | $71.64 | $70.62 | $71.13 | -0.06% | 2,242,140 |
| Aug 10, 2026 | $71.71 | $71.85 | $70.88 | $71.17 | -1.60% | 1,986,989 |
| Aug 7, 2026 | $71.92 | $73.05 | $71.34 | $72.33 | +0.37% | 1,491,585 |
| Aug 6, 2026 | $73.02 | $73.16 | $71.52 | $72.06 | -0.57% | 2,897,166 |
| Aug 5, 2026 | $72.92 | $72.92 | $71.86 | $72.47 | -0.32% | 2,251,940 |
| Aug 4, 2026 | $71.29 | $73.02 | $70.71 | $72.70 | +1.04% | 2,665,981 |
| Aug 3, 2026 | $71.48 | $72.70 | $71.33 | $71.95 | +0.50% | 2,812,826 |
| Jul 31, 2026 | $72.00 | $72.87 | $71.33 | $71.59 | -3.05% | 5,276,678 |
| Jul 30, 2026 | $75.59 | $75.59 | $73.23 | $73.84 | -1.23% | 3,544,199 |
| Jul 29, 2026 | $75.35 | $76.02 | $74.19 | $74.76 | -0.84% | 2,462,314 |
| Jul 28, 2026 | $75.20 | $76.57 | $74.93 | $75.39 | +0.94% | 2,563,223 |
| Jul 27, 2026 | $74.60 | $75.68 | $74.53 | $74.69 | -0.29% | 1,909,538 |
| Jul 24, 2026 | $75.02 | $75.56 | $74.64 | $74.91 | +0.39% | 1,470,770 |
| Jul 23, 2026 | $73.78 | $75.00 | $73.66 | $74.62 | +0.21% | 2,103,502 |
| Jul 22, 2026 | $73.68 | $74.68 | $73.50 | $74.46 | +1.93% | 1,602,786 |
| Jul 21, 2026 | $73.46 | $74.13 | $72.71 | $73.05 | -1.35% | 1,903,354 |
| Jul 20, 2026 | $74.68 | $75.49 | $73.78 | $74.05 | -0.76% | 1,681,306 |
| Jul 17, 2026 | $75.83 | $76.22 | $74.33 | $74.62 | -0.56% | 2,763,981 |
| Jul 16, 2026 | $73.79 | $75.13 | $73.64 | $75.04 | +1.69% | 1,303,301 |
| Jul 15, 2026 | $74.53 | $74.93 | $73.58 | $73.79 | -1.14% | 2,233,975 |
| Jul 14, 2026 | $75.41 | $76.00 | $74.44 | $74.64 | -0.29% | 1,606,005 |
| Jul 13, 2026 | $74.91 | $76.19 | $74.66 | $74.86 | +0.05% | 2,507,413 |
| Jul 10, 2026 | $74.01 | $74.87 | $74.00 | $74.82 | +1.20% | 1,452,353 |
| Jul 9, 2026 | $73.88 | $74.69 | $73.73 | $73.93 | +0.18% | 2,022,477 |
| Jul 8, 2026 | $74.66 | $74.76 | $73.70 | $73.80 | -1.27% | 1,720,364 |
| Jul 7, 2026 | $74.05 | $75.63 | $74.01 | $74.75 | +2.08% | 2,124,719 |
| Jul 6, 2026 | $74.40 | $74.45 | $72.80 | $73.23 | -1.63% | 2,369,713 |
| Jul 2, 2026 | $73.31 | $74.63 | $72.95 | $74.44 | +3.10% | 2,344,704 |
| Jul 1, 2026 | $72.39 | $73.12 | $71.90 | $72.20 | -0.10% | 2,790,879 |
| Jun 30, 2026 | $73.33 | $73.40 | $72.23 | $72.27 | -2.03% | 2,481,517 |
| Jun 29, 2026 | $73.40 | $73.78 | $73.06 | $73.77 | +0.39% | 2,932,216 |
| Jun 26, 2026 | $72.28 | $73.49 | $72.19 | $73.48 | +1.94% | 3,875,312 |
| Jun 25, 2026 | $71.91 | $72.74 | $71.49 | $72.08 | +0.52% | 1,933,776 |
| Jun 24, 2026 | $71.23 | $71.73 | $70.46 | $71.71 | +0.96% | 3,195,026 |
| Jun 23, 2026 | $70.24 | $71.29 | $69.87 | $71.03 | +1.30% | 3,501,148 |
| Jun 22, 2026 | $69.30 | $70.32 | $69.11 | $70.12 | +0.76% | 2,346,905 |
| Jun 18, 2026 | $69.67 | $70.18 | $68.92 | $69.59 | +0.78% | 6,084,216 |
| Jun 17, 2026 | $69.41 | $70.11 | $68.67 | $69.05 | -1.06% | 2,501,824 |
| Jun 16, 2026 | $69.49 | $70.80 | $69.49 | $69.79 | +0.77% | 1,996,349 |
| Jun 15, 2026 | $68.68 | $69.91 | $68.43 | $69.26 | +0.83% | 2,456,712 |
| Jun 12, 2026 | $67.83 | $68.82 | $67.33 | $68.69 | +0.38% | 3,246,260 |
| Jun 11, 2026 | $69.16 | $69.97 | $68.38 | $68.43 | -1.08% | 3,679,226 |
| Jun 10, 2026 | $69.84 | $70.01 | $68.57 | $69.18 | -0.33% | 4,045,486 |
| Jun 9, 2026 | $68.45 | $69.82 | $68.02 | $69.41 | +1.94% | 3,030,809 |
| Jun 8, 2026 | $70.44 | $70.62 | $67.76 | $68.09 | -3.56% | 2,821,432 |
| Jun 5, 2026 | $70.02 | $71.46 | $69.90 | $70.60 | +1.03% | 3,105,773 |
| Jun 4, 2026 | $68.76 | $69.94 | $68.39 | $69.88 | +2.49% | 2,642,295 |
| Jun 3, 2026 | $68.32 | $69.43 | $68.10 | $68.18 | -0.48% | 3,492,233 |
| Jun 2, 2026 | $66.88 | $68.72 | $66.88 | $68.51 | +2.85% | 2,335,435 |
| Jun 1, 2026 | $67.54 | $68.05 | $66.60 | $66.61 | -2.43% | 2,297,603 |
| May 29, 2026 | $69.19 | $69.30 | $68.05 | $68.27 | -1.19% | 6,117,786 |
| May 28, 2026 | $69.44 | $70.39 | $69.04 | $69.09 | -0.76% | 2,766,556 |
| May 27, 2026 | $69.48 | $70.18 | $69.20 | $69.62 | -0.11% | 2,112,012 |
| May 26, 2026 | $70.50 | $70.50 | $69.46 | $69.70 | -0.43% | 2,496,627 |
| May 22, 2026 | $69.99 | $70.31 | $69.30 | $70.00 | +0.53% | 2,578,927 |
| May 21, 2026 | $69.09 | $70.16 | $68.73 | $69.63 | +0.84% | 2,494,517 |
| May 20, 2026 | $69.25 | $69.49 | $68.76 | $69.05 | +0.35% | 1,875,162 |
| May 19, 2026 | $67.85 | $69.16 | $67.49 | $68.81 | +1.07% | 2,222,519 |
| May 18, 2026 | $67.02 | $68.12 | $67.00 | $68.08 | +1.35% | 1,986,252 |
| May 15, 2026 | $68.49 | $68.49 | $66.83 | $67.17 | -2.38% | 2,490,085 |
| May 14, 2026 | $68.55 | $69.00 | $68.15 | $68.81 | +0.82% | 1,681,444 |
| May 13, 2026 | $68.12 | $68.64 | $67.73 | $68.25 | -0.70% | 1,970,744 |
| May 12, 2026 | $67.25 | $68.95 | $66.84 | $68.73 | +2.22% | 2,875,546 |
| May 11, 2026 | $67.19 | $68.10 | $67.10 | $67.24 | +1.10% | 2,730,087 |
| May 8, 2026 | $67.74 | $68.19 | $66.33 | $66.51 | -0.79% | 3,620,526 |
| May 7, 2026 | $67.69 | $67.96 | $66.47 | $67.04 | -2.16% | 3,670,909 |
| May 6, 2026 | $68.71 | $69.28 | $68.36 | $68.52 | -0.55% | 1,968,711 |
| May 5, 2026 | $69.59 | $69.94 | $68.87 | $68.90 | -0.78% | 2,000,364 |
| May 4, 2026 | $70.60 | $70.95 | $68.83 | $69.44 | -2.29% | 1,795,801 |
| May 1, 2026 | $70.70 | $71.76 | $70.17 | $71.07 | +0.52% | 2,150,136 |
| Apr 30, 2026 | $69.02 | $71.10 | $68.90 | $70.70 | +2.88% | 4,696,083 |
| Apr 29, 2026 | $68.05 | $68.76 | $67.68 | $68.72 | +0.20% | 1,879,605 |
| Apr 28, 2026 | $69.25 | $69.34 | $68.43 | $68.58 | -0.20% | 1,617,539 |
| Apr 27, 2026 | $68.81 | $69.23 | $68.28 | $68.72 | +0.12% | 1,436,158 |
| Apr 24, 2026 | $68.93 | $69.20 | $68.11 | $68.64 | -0.19% | 1,655,760 |
| Apr 23, 2026 | $67.59 | $68.85 | $67.59 | $68.77 | +2.57% | 1,433,188 |
| Apr 22, 2026 | $67.49 | $68.13 | $66.82 | $67.05 | +0.34% | 1,454,543 |
| Apr 21, 2026 | $68.72 | $68.75 | $66.81 | $66.82 | -2.47% | 1,636,804 |
| Apr 20, 2026 | $68.87 | $69.55 | $68.18 | $68.51 | -1.07% | 1,328,853 |
| Apr 17, 2026 | $69.36 | $69.36 | $68.15 | $69.25 | +0.10% | 1,650,194 |
| Apr 16, 2026 | $68.71 | $69.44 | $68.42 | $69.18 | +0.60% | 1,478,323 |
| Apr 15, 2026 | $68.59 | $69.22 | $68.10 | $68.77 | -0.35% | 1,919,777 |
| Apr 14, 2026 | $68.63 | $69.15 | $68.03 | $69.01 | +0.48% | 1,497,810 |
| Apr 13, 2026 | $69.81 | $69.99 | $68.07 | $68.68 | -1.84% | 1,913,683 |
| Apr 10, 2026 | $70.58 | $70.82 | $69.74 | $69.97 | -0.85% | 2,237,191 |
| Apr 9, 2026 | $69.76 | $71.20 | $69.76 | $70.57 | +0.89% | 2,614,176 |
| Apr 8, 2026 | $69.25 | $70.36 | $68.98 | $69.95 | +0.66% | 2,426,998 |
| Apr 7, 2026 | $69.36 | $69.79 | $69.23 | $69.49 | +0.07% | 1,345,065 |
| Apr 6, 2026 | $69.19 | $70.09 | $68.99 | $69.44 | -0.04% | 1,349,880 |
| Apr 2, 2026 | $69.87 | $69.90 | $69.10 | $69.47 | -0.26% | 2,522,782 |
| Apr 1, 2026 | $68.52 | $69.75 | $68.00 | $69.65 | +0.53% | 2,467,421 |
| Mar 31, 2026 | $68.81 | $69.32 | $68.06 | $69.28 | +1.27% | 3,062,670 |
| Mar 30, 2026 | $68.58 | $69.74 | $68.10 | $68.41 | +1.21% | 3,025,210 |
| Mar 27, 2026 | $67.58 | $68.13 | $67.05 | $67.59 | -0.54% | 2,458,125 |
| Mar 26, 2026 | $67.00 | $68.55 | $66.97 | $67.96 | +1.37% | 2,015,816 |
| Mar 25, 2026 | $68.47 | $68.95 | $66.97 | $67.04 | -0.64% | 3,495,751 |
| Mar 24, 2026 | $67.00 | $68.10 | $66.76 | $67.47 | -0.27% | 2,693,731 |
| Mar 23, 2026 | $67.52 | $68.34 | $66.76 | $67.65 | +1.47% | 2,904,084 |
| Mar 20, 2026 | $68.90 | $69.67 | $66.32 | $66.67 | -4.24% | 7,240,749 |
| Mar 19, 2026 | $72.74 | $73.04 | $69.43 | $69.62 | -4.29% | 4,626,125 |
| Mar 18, 2026 | $72.20 | $73.26 | $71.85 | $72.74 | +0.41% | 3,029,558 |
| Mar 17, 2026 | $73.67 | $73.88 | $72.26 | $72.44 | -1.04% | 2,279,208 |
| Mar 16, 2026 | $73.44 | $73.84 | $72.13 | $73.20 | +0.14% | 2,699,645 |
| Mar 13, 2026 | $74.27 | $74.27 | $72.91 | $73.10 | -0.15% | 2,245,026 |
| Mar 12, 2026 | $73.98 | $74.57 | $73.10 | $73.21 | -0.99% | 1,998,390 |
| Mar 11, 2026 | $74.01 | $74.15 | $73.20 | $73.94 | +0.45% | 1,433,623 |
| Mar 10, 2026 | $73.52 | $74.08 | $72.90 | $73.61 | -0.32% | 2,038,762 |
| Mar 9, 2026 | $74.50 | $74.97 | $72.73 | $73.85 | -0.79% | 2,590,509 |
| Mar 6, 2026 | $73.51 | $74.77 | $73.05 | $74.44 | +0.77% | 1,938,484 |
| Mar 5, 2026 | $73.79 | $74.09 | $72.99 | $73.87 | -1.93% | 2,172,924 |
| Mar 4, 2026 | $74.73 | $75.51 | $73.97 | $75.32 | +0.79% | 2,337,205 |
| Mar 3, 2026 | $73.50 | $75.26 | $72.33 | $74.73 | +0.42% | 2,084,123 |
| Mar 2, 2026 | $76.21 | $76.21 | $74.25 | $74.42 | -2.35% | 2,455,092 |
| Feb 27, 2026 | $75.17 | $76.41 | $75.02 | $76.21 | +1.55% | 3,171,953 |
| Feb 26, 2026 | $75.08 | $75.43 | $74.72 | $75.05 | +0.17% | 1,770,048 |
| Feb 25, 2026 | $74.89 | $75.09 | $73.22 | $74.92 | -0.28% | 3,188,397 |
| Feb 24, 2026 | $74.83 | $75.28 | $73.96 | $75.13 | +0.35% | 2,336,804 |
| Feb 23, 2026 | $73.37 | $74.98 | $73.37 | $74.87 | +1.78% | 2,455,966 |
| Feb 20, 2026 | $73.84 | $74.28 | $73.10 | $73.56 | -0.15% | 4,759,637 |
| Feb 19, 2026 | $71.71 | $74.15 | $71.71 | $73.67 | +2.72% | 2,642,119 |
| Feb 18, 2026 | $73.20 | $73.51 | $71.59 | $71.72 | -1.79% | 2,263,831 |
| Feb 17, 2026 | $75.00 | $75.00 | $72.25 | $73.03 | -0.45% | 4,114,780 |
| Feb 13, 2026 | $71.40 | $74.13 | $70.59 | $73.36 | +4.32% | 4,279,062 |
| Feb 12, 2026 | $70.30 | $71.56 | $70.03 | $70.32 | +0.14% | 2,810,835 |
| Feb 11, 2026 | $69.10 | $70.25 | $68.22 | $70.22 | +1.33% | 2,739,578 |
| Feb 10, 2026 | $67.40 | $69.69 | $67.40 | $69.30 | +2.47% | 2,323,056 |
| Feb 9, 2026 | $67.74 | $67.77 | $66.60 | $67.63 | +0.40% | 2,612,475 |
| Feb 6, 2026 | $68.56 | $68.97 | $67.12 | $67.36 | -0.55% | 3,036,818 |
| Feb 5, 2026 | $68.56 | $69.16 | $67.55 | $67.73 | -0.75% | 2,548,896 |
| Feb 4, 2026 | $69.10 | $69.39 | $68.07 | $68.24 | -0.44% | 3,332,198 |
| Feb 3, 2026 | $67.84 | $69.46 | $67.84 | $68.54 | +0.93% | 3,142,127 |
| Feb 2, 2026 | $69.11 | $69.44 | $67.75 | $67.91 | -1.76% | 3,160,708 |
| Jan 30, 2026 | $68.79 | $69.25 | $68.15 | $69.13 | +0.30% | 3,315,617 |
| Jan 29, 2026 | $70.16 | $70.84 | $68.70 | $68.92 | -1.40% | 2,967,546 |
| Jan 28, 2026 | $71.00 | $71.38 | $69.74 | $69.90 | -1.03% | 3,141,820 |
| Jan 27, 2026 | $70.18 | $70.86 | $69.88 | $70.63 | +0.43% | 1,928,311 |
| Jan 26, 2026 | $69.59 | $71.07 | $69.59 | $70.33 | +1.08% | 1,587,504 |
| Jan 23, 2026 | $70.42 | $70.52 | $68.88 | $69.58 | -1.23% | 2,441,769 |
| Jan 22, 2026 | $71.27 | $71.57 | $70.28 | $70.45 | -1.30% | 1,475,453 |
| Jan 21, 2026 | $71.32 | $71.60 | $70.55 | $71.38 | +0.83% | 2,016,003 |
| Jan 20, 2026 | $69.53 | $70.84 | $69.28 | $70.79 | +0.97% | 2,584,008 |
| Jan 16, 2026 | $69.40 | $70.32 | $69.05 | $70.11 | +0.60% | 3,203,490 |
| Jan 15, 2026 | $69.94 | $71.36 | $69.49 | $69.69 | -0.37% | 2,504,180 |
| Jan 14, 2026 | $68.69 | $70.54 | $68.43 | $69.95 | +2.27% | 3,043,063 |
| Jan 13, 2026 | $68.75 | $68.92 | $67.60 | $68.40 | -0.51% | 1,743,488 |
| Jan 12, 2026 | $67.33 | $69.21 | $66.87 | $68.75 | +1.42% | 3,227,013 |
| Jan 9, 2026 | $67.92 | $69.03 | $67.65 | $67.79 | +0.25% | 2,003,372 |
| Jan 8, 2026 | $65.62 | $68.19 | $65.53 | $67.62 | +3.05% | 2,692,497 |
| Jan 7, 2026 | $67.52 | $67.71 | $65.50 | $65.62 | -2.66% | 1,768,410 |
| Jan 6, 2026 | $67.26 | $67.69 | $67.02 | $67.41 | +0.54% | 2,156,285 |
| Jan 5, 2026 | $67.91 | $67.98 | $66.16 | $67.05 | -1.48% | 2,447,045 |
| Jan 2, 2026 | $67.79 | $68.43 | $66.98 | $68.06 | +1.08% | 1,269,293 |
| Dec 31, 2025 | $67.60 | $67.78 | $67.27 | $67.33 | -0.33% | 1,564,124 |
| Dec 30, 2025 | $67.29 | $67.95 | $67.29 | $67.55 | +0.52% | 1,595,149 |
| Dec 29, 2025 | $67.13 | $67.91 | $67.10 | $67.20 | -0.06% | 1,644,860 |
| Dec 26, 2025 | $66.99 | $67.30 | $66.75 | $67.24 | +0.12% | 876,263 |
| Dec 24, 2025 | $66.51 | $67.25 | $66.41 | $67.16 | +1.19% | 844,336 |
| Dec 23, 2025 | $66.00 | $66.85 | $65.83 | $66.37 | +0.50% | 2,114,533 |
| Dec 22, 2025 | $66.00 | $66.43 | $64.12 | $66.04 | -1.67% | 4,055,748 |
| Dec 19, 2025 | $67.85 | $68.10 | $67.10 | $67.16 | -1.21% | 4,984,116 |
| Dec 18, 2025 | $67.34 | $68.18 | $67.29 | $67.98 | +1.04% | 2,307,010 |
| Dec 17, 2025 | $67.17 | $67.67 | $66.73 | $67.28 | -0.90% | 3,231,566 |
| Dec 16, 2025 | $68.70 | $68.78 | $67.09 | $67.89 | -0.70% | 2,496,749 |
| Dec 15, 2025 | $68.39 | $68.67 | $67.64 | $68.37 | +0.38% | 2,583,899 |
| Dec 12, 2025 | $67.81 | $68.35 | $67.66 | $68.11 | +0.90% | 1,766,509 |
| Dec 11, 2025 | $67.83 | $68.84 | $67.37 | $67.50 | -0.19% | 1,591,837 |
| Dec 10, 2025 | $67.81 | $67.96 | $67.06 | $67.63 | -0.29% | 2,505,033 |
| Dec 9, 2025 | $67.32 | $68.37 | $67.20 | $67.83 | +1.69% | 3,520,965 |
| Dec 8, 2025 | $66.90 | $67.52 | $66.30 | $66.70 | -0.06% | 2,668,616 |
| Dec 5, 2025 | $67.06 | $67.47 | $66.37 | $66.74 | -0.48% | 2,980,012 |
| Dec 4, 2025 | $65.77 | $67.07 | $65.37 | $67.06 | +1.65% | 3,493,201 |
| Dec 3, 2025 | $66.51 | $67.04 | $65.78 | $65.97 | -0.51% | 1,854,594 |
| Dec 2, 2025 | $66.89 | $67.00 | $66.00 | $66.31 | -0.36% | 1,838,528 |
| Dec 1, 2025 | $66.75 | $67.43 | $66.01 | $66.55 | -0.94% | 2,547,901 |
| Nov 28, 2025 | $66.51 | $67.33 | $66.49 | $67.18 | +0.72% | 823,278 |
| Nov 26, 2025 | $66.17 | $66.78 | $65.98 | $66.70 | +1.15% | 1,543,980 |
| Nov 25, 2025 | $65.89 | $66.15 | $65.34 | $65.94 | +0.40% | 2,356,522 |
| Nov 24, 2025 | $65.50 | $65.84 | $64.80 | $65.68 | +1.75% | 4,035,267 |
| Nov 21, 2025 | $64.00 | $65.07 | $63.55 | $64.55 | +1.57% | 4,206,114 |
| Nov 20, 2025 | $65.36 | $65.88 | $63.45 | $63.55 | -2.62% | 5,818,663 |
| Nov 19, 2025 | $70.41 | $71.54 | $64.84 | $65.26 | -12.45% | 10,405,060 |
| Nov 18, 2025 | $74.34 | $74.67 | $73.96 | $74.54 | +0.69% | 2,710,230 |
| Nov 17, 2025 | $73.63 | $74.24 | $73.44 | $74.03 | +1.00% | 1,805,039 |
| Nov 14, 2025 | $73.41 | $74.25 | $73.26 | $73.30 | -0.53% | 2,526,778 |
| Nov 13, 2025 | $73.47 | $74.22 | $73.13 | $73.69 | +0.11% | 2,142,199 |
| Nov 12, 2025 | $73.48 | $73.72 | $72.82 | $73.61 | +0.38% | 2,047,350 |
| Nov 11, 2025 | $72.91 | $73.48 | $72.38 | $73.33 | +1.13% | 2,591,681 |
| Nov 10, 2025 | $72.90 | $73.05 | $71.61 | $72.51 | -0.73% | 2,778,781 |
| Nov 7, 2025 | $71.86 | $73.15 | $71.77 | $73.04 | +2.10% | 2,701,725 |
| Nov 6, 2025 | $71.76 | $73.11 | $71.15 | $71.54 | -1.88% | 2,716,777 |
| Nov 5, 2025 | $73.99 | $74.29 | $72.07 | $72.91 | -1.23% | 3,167,833 |
| Nov 4, 2025 | $74.91 | $74.91 | $73.58 | $73.82 | -0.73% | 3,406,584 |
| Nov 3, 2025 | $73.37 | $74.63 | $72.31 | $74.36 | +0.75% | 2,638,601 |
| Oct 31, 2025 | $73.51 | $74.34 | $72.74 | $73.81 | +0.01% | 3,103,669 |
| Oct 30, 2025 | $73.50 | $74.29 | $73.38 | $73.80 | -0.01% | 2,358,872 |
| Oct 29, 2025 | $74.57 | $74.72 | $73.37 | $73.81 | -1.43% | 1,960,839 |
| Oct 28, 2025 | $75.09 | $75.25 | $73.38 | $74.88 | +0.23% | 2,287,380 |
| Oct 27, 2025 | $74.17 | $74.78 | $73.73 | $74.71 | +0.05% | 1,680,519 |
| Oct 24, 2025 | $73.89 | $75.05 | $73.70 | $74.67 | +1.06% | 1,807,266 |
| Oct 23, 2025 | $73.43 | $74.02 | $73.00 | $73.89 | +1.05% | 2,336,239 |
| Oct 22, 2025 | $73.21 | $73.55 | $72.65 | $73.12 | -0.12% | 2,771,786 |
| Oct 21, 2025 | $74.14 | $74.19 | $72.91 | $73.21 | +0.49% | 2,544,329 |
| Oct 20, 2025 | $73.05 | $73.36 | $72.14 | $72.85 | – | 2,344,437 |
Seasonality
ES return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -0.7% | 1.6% | 0.5% | 0.7% | -0.5% | 4.3% | 0.1% | -2.2% | 1.1% | 1.7% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.7% | 10.2% | -8.1% | 2.0% | -2.3% | 5.9% | -0.9% | -2.0% | -7.4% | 6.8% | ||
| 2025 | 0.4% | 9.2% | -0.2% | -4.2% | 10.3% | -1.8% | 3.9% | -3.1% | 12.3% | 3.8% | -9.0% | 1.3% |
| 2024 | -12.2% | 8.3% | 3.1% | 1.4% | -1.1% | -4.3% | 14.5% | 4.0% | 1.9% | -3.2% | -2.1% | -9.8% |
| 2023 | -1.8% | -8.5% | 4.8% | -0.8% | -10.0% | 2.4% | 2.0% | -11.8% | -7.9% | -7.5% | 10.4% | 5.0% |
| 2022 | -1.6% | -8.6% | 8.7% | -0.9% | 6.4% | -8.5% | 4.4% | 1.7% | -12.4% | -2.2% | 8.6% | 1.9% |
| 2021 | 1.1% | -9.2% | 9.8% | -0.4% | -5.2% | -1.2% | 7.5% | 5.2% | -9.3% | 3.8% | -3.1% | 11.3% |
| 2020 | 8.7% | -6.5% | -9.0% | 3.2% | 4.5% | -0.5% | 8.2% | -4.8% | -1.9% | 4.5% | 0.3% | -0.5% |
| 2019 | 6.7% | 0.6% | 2.4% | 1.0% | 3.8% | 2.6% | 0.1% | 5.6% | 7.4% | -2.0% | -1.3% | 3.6% |
| 2018 | -0.1% | -9.7% | 4.3% | 2.3% | -4.4% | 2.7% | 3.6% | 2.8% | -0.8% | 3.0% | 8.0% | -4.1% |
| 2017 | 0.2% | 6.9% | 0.2% | 1.1% | 5.3% | -2.2% | 0.1% | 3.6% | -3.3% | 3.6% | 3.5% | -1.9% |