Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.25	40.97	39.79	40.85	40.85	1.24%	3,401,628
Mar 6, 2026	39.09	40.52	39.09	40.35	40.35	1.95%	1,893,587
Mar 5, 2026	39.89	40.22	39.58	39.58	39.58	-1.64%	1,900,093
Mar 4, 2026	40.27	40.40	39.52	40.24	40.24	0.32%	1,809,829
Mar 3, 2026	39.81	40.32	38.86	40.11	40.11	-0.10%	2,888,765
Mar 2, 2026	39.86	40.60	39.77	40.15	40.15	0.45%	2,778,115
Feb 27, 2026	39.87	40.88	39.72	39.97	39.97	0.48%	26,672,391
Feb 26, 2026	39.84	39.99	39.46	39.78	39.78	-0.30%	1,818,399
Feb 25, 2026	39.69	39.98	38.77	39.90	39.90	0.35%	2,379,433
Feb 24, 2026	39.48	39.80	39.11	39.76	39.76	1.22%	3,318,334
Feb 23, 2026	38.83	39.74	38.65	39.28	39.28	1.55%	3,741,313
Feb 20, 2026	39.17	39.18	38.38	38.68	38.68	-1.05%	1,560,381
Feb 19, 2026	39.14	39.91	38.46	39.09	39.09	0.33%	1,828,494
Feb 18, 2026	39.37	39.44	38.84	38.96	38.96	-1.62%	1,575,204
Feb 17, 2026	39.60	40.13	39.24	39.60	39.60	-0.33%	1,735,659
Feb 13, 2026	38.52	39.77	38.43	39.73	39.73	2.98%	1,933,100
Feb 12, 2026	37.38	38.97	37.26	38.58	38.58	3.04%	2,383,269
Feb 11, 2026	37.60	37.81	37.13	37.44	37.44	-0.58%	2,170,418
Feb 10, 2026	36.92	38.11	36.92	37.66	37.66	2.14%	2,268,571
Feb 9, 2026	37.26	37.27	36.37	36.87	36.87	-1.47%	2,065,504
Feb 6, 2026	38.00	38.22	37.35	37.42	37.08	-0.72%	2,073,320
Feb 5, 2026	37.75	38.42	37.42	37.69	37.34	0.78%	1,967,167
Feb 4, 2026	38.15	38.34	37.33	37.40	37.06	-1.29%	2,677,954
Feb 3, 2026	38.25	39.31	37.82	37.89	37.54	-0.94%	2,373,040
Feb 2, 2026	38.89	39.06	38.13	38.25	37.90	-1.39%	1,766,692
Jan 30, 2026	38.38	38.95	38.25	38.79	38.43	0.21%	2,193,770
Jan 29, 2026	38.14	38.94	38.13	38.71	38.36	1.60%	2,040,965
Jan 28, 2026	39.25	39.37	38.07	38.10	37.75	-2.98%	2,295,928
Jan 27, 2026	39.32	39.64	39.06	39.27	38.91	-0.13%	1,568,340
Jan 26, 2026	39.56	39.94	39.31	39.32	38.96	0.33%	1,786,615
Jan 23, 2026	39.47	39.58	38.92	39.19	38.83	-1.04%	2,156,827
Jan 22, 2026	39.13	39.75	38.93	39.60	39.24	0.94%	1,608,945
Jan 21, 2026	39.59	39.86	39.15	39.23	38.87	-0.23%	1,750,684
Jan 20, 2026	39.57	39.76	38.79	39.32	38.96	-1.26%	1,888,112
Jan 16, 2026	39.75	40.06	39.60	39.82	39.46	-0.45%	3,315,307
Jan 15, 2026	39.60	40.11	39.58	40.00	39.63	0.70%	1,638,472
Jan 14, 2026	39.34	39.94	39.21	39.72	39.36	1.35%	1,548,429
Jan 13, 2026	39.00	39.44	38.68	39.19	38.83	0.10%	1,833,103
Jan 12, 2026	38.50	39.40	38.50	39.15	38.79	2.17%	2,111,630
Jan 9, 2026	38.48	38.70	38.17	38.32	37.97	-0.42%	1,414,289
Jan 8, 2026	37.95	38.70	37.95	38.48	38.13	1.21%	2,043,574
Jan 7, 2026	38.68	38.72	37.86	38.02	37.67	-1.20%	1,269,677
Jan 6, 2026	37.81	38.66	37.75	38.48	38.13	1.83%	2,042,356
Jan 5, 2026	38.47	38.47	37.39	37.79	37.44	-2.28%	1,716,043
Jan 2, 2026	38.24	38.99	38.10	38.67	38.32	0.81%	1,426,710
Dec 31, 2025	38.51	38.57	38.28	38.36	38.01	-0.23%	1,376,893
Dec 30, 2025	38.75	38.80	38.41	38.45	38.10	-0.67%	1,158,844
Dec 29, 2025	38.64	38.89	38.55	38.71	38.36	0.36%	1,473,225
Dec 26, 2025	38.54	38.84	38.49	38.57	38.22	-	953,320
Dec 24, 2025	38.43	38.64	38.40	38.57	38.22	0.36%	488,096
Dec 23, 2025	38.60	38.60	38.31	38.43	38.08	-0.36%	828,544
Dec 22, 2025	37.81	38.63	37.69	38.57	38.22	1.69%	1,404,068
Dec 19, 2025	38.52	38.62	37.88	37.93	37.58	-1.91%	3,360,006
Dec 18, 2025	38.76	39.22	38.56	38.67	38.32	-0.87%	2,092,744
Dec 17, 2025	38.01	39.11	38.00	39.01	38.65	1.83%	2,276,544
Dec 16, 2025	38.54	39.11	38.04	38.31	37.96	-0.31%	3,209,858
Dec 15, 2025	38.25	38.76	38.01	38.43	38.08	1.26%	2,180,362
Dec 12, 2025	37.75	38.35	37.73	37.95	37.60	0.74%	2,107,386
Dec 11, 2025	37.44	38.06	37.38	37.67	37.33	1.37%	1,967,138
Dec 10, 2025	37.30	37.45	36.94	37.16	36.82	-0.19%	2,024,880
Dec 9, 2025	37.52	37.94	37.19	37.23	36.89	-0.61%	1,982,607
Dec 8, 2025	37.92	37.97	37.32	37.46	37.12	-1.42%	2,570,906
Dec 5, 2025	37.84	38.38	37.70	38.00	37.65	0.26%	1,930,863
Dec 4, 2025	38.90	39.28	37.70	37.90	37.55	-2.47%	3,453,618
Dec 3, 2025	39.34	39.48	38.72	38.86	38.50	0.03%	1,572,681
Dec 2, 2025	39.56	40.00	38.71	38.85	38.49	-1.32%	1,833,096
Dec 1, 2025	39.53	39.77	39.18	39.37	39.01	-0.56%	1,618,421
Nov 28, 2025	39.26	39.74	39.09	39.59	39.23	0.84%	895,455
Nov 26, 2025	39.56	39.86	39.25	39.26	38.90	-0.66%	1,813,285
Nov 25, 2025	40.25	40.25	39.52	39.52	39.16	-1.03%	1,492,318
Nov 24, 2025	39.97	40.19	39.58	39.93	39.56	-0.47%	5,326,278
Nov 21, 2025	38.67	40.44	38.49	40.12	39.75	3.75%	2,739,279
Nov 20, 2025	38.29	38.75	38.12	38.67	38.32	0.99%	2,204,846
Nov 19, 2025	39.09	39.18	38.12	38.29	37.94	-2.20%	2,362,926
Nov 18, 2025	39.82	39.96	39.01	39.15	38.79	-1.98%	2,430,210
Nov 17, 2025	39.73	40.22	39.57	39.94	39.57	0.68%	1,474,365
Nov 14, 2025	40.16	40.57	39.48	39.67	39.31	-0.70%	2,090,129
Nov 13, 2025	38.96	40.10	38.85	39.95	39.58	2.23%	2,022,845
Nov 12, 2025	38.96	39.24	38.92	39.08	38.72	-0.96%	1,070,111
Nov 11, 2025	39.49	39.73	39.27	39.46	38.76	0.51%	1,371,342
Nov 10, 2025	39.27	39.54	39.02	39.26	38.56	-0.98%	1,513,659
Nov 7, 2025	39.65	39.95	39.13	39.65	38.95	0.35%	1,814,057
Nov 6, 2025	39.59	40.12	39.45	39.51	38.81	-0.43%	1,994,679
Nov 5, 2025	38.77	39.99	38.55	39.68	38.98	3.33%	2,502,068
Nov 4, 2025	38.28	38.77	38.15	38.40	37.72	0.84%	2,948,859
Nov 3, 2025	38.69	38.73	37.94	38.08	37.40	-2.43%	3,181,852
Oct 31, 2025	38.65	39.13	37.86	39.03	38.34	0.62%	3,398,157
Oct 30, 2025	39.05	39.42	38.65	38.79	38.10	-0.97%	1,882,892
Oct 29, 2025	40.24	40.39	39.05	39.17	38.47	-3.40%	2,458,505
Oct 28, 2025	40.29	40.76	39.78	40.55	39.83	-0.20%	4,569,784
Oct 27, 2025	41.03	41.43	40.18	40.63	39.91	-1.41%	4,558,855
Oct 24, 2025	41.40	41.76	40.99	41.21	40.48	-0.22%	1,458,556
Oct 23, 2025	41.78	42.02	40.88	41.30	40.57	-0.94%	1,556,281
Oct 22, 2025	41.67	42.37	41.47	41.69	40.95	-	1,637,580
Oct 21, 2025	41.82	41.93	41.39	41.69	40.95	-0.57%	1,879,444
Oct 20, 2025	41.39	42.04	41.16	41.93	41.19	1.65%	1,885,640
Oct 17, 2025	41.28	41.70	41.10	41.25	40.52	-0.22%	2,066,506
Oct 16, 2025	40.83	41.54	40.73	41.34	40.61	1.65%	1,873,666
Oct 15, 2025	39.89	40.77	39.78	40.67	39.95	1.80%	1,550,751
Oct 14, 2025	39.97	40.65	39.79	39.95	39.24	0.43%	1,252,196