Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.90	40.23	39.27	39.63	39.63	0.56%	1,370,171
Apr 27, 2026	39.44	39.77	39.40	39.41	39.41	-0.28%	1,678,705
Apr 24, 2026	40.27	40.50	39.35	39.52	39.52	-2.01%	6,567,853
Apr 23, 2026	39.29	40.47	39.19	40.33	40.33	3.52%	1,845,404
Apr 22, 2026	39.43	39.88	38.82	38.96	38.96	-0.61%	1,549,492
Apr 21, 2026	39.82	39.90	39.04	39.20	39.20	-1.48%	1,615,359
Apr 20, 2026	39.48	40.42	39.29	39.79	39.79	2.03%	2,291,620
Apr 17, 2026	38.32	39.03	38.06	39.00	39.00	0.72%	5,729,679
Apr 16, 2026	38.41	38.74	38.29	38.72	38.72	0.36%	2,609,204
Apr 15, 2026	39.18	39.26	38.32	38.58	38.58	-2.25%	2,523,543
Apr 14, 2026	39.50	39.65	39.04	39.47	39.47	-0.30%	2,195,845
Apr 13, 2026	40.15	40.32	39.31	39.59	39.59	-2.63%	2,789,060
Apr 10, 2026	40.90	41.21	40.41	40.66	40.66	-0.97%	1,541,493
Apr 9, 2026	40.24	41.16	40.24	41.06	41.06	1.84%	2,182,889
Apr 8, 2026	39.89	40.44	38.94	40.32	40.32	-0.37%	2,804,344
Apr 7, 2026	40.95	41.23	40.44	40.47	40.47	-1.03%	1,649,266
Apr 6, 2026	40.84	41.05	40.65	40.89	40.89	-0.46%	1,258,579
Apr 2, 2026	40.99	41.23	40.76	41.08	41.08	1.08%	970,326
Apr 1, 2026	40.00	40.86	40.00	40.64	40.64	0.92%	1,494,205
Mar 31, 2026	41.04	41.16	39.89	40.27	40.27	-1.90%	1,781,589
Mar 30, 2026	40.74	41.21	40.53	41.05	41.05	1.76%	1,199,352
Mar 27, 2026	40.80	41.12	40.27	40.34	40.34	-1.10%	1,279,613
Mar 26, 2026	39.68	40.83	39.56	40.79	40.79	2.88%	1,275,348
Mar 25, 2026	39.91	40.00	38.90	39.65	39.65	-0.13%	2,271,513
Mar 24, 2026	40.00	40.61	39.67	39.70	39.70	-0.75%	1,777,858
Mar 23, 2026	40.05	40.38	39.78	40.00	40.00	0.18%	1,311,163
Mar 20, 2026	40.36	40.66	39.78	39.93	39.93	-1.33%	4,828,805
Mar 19, 2026	40.40	40.72	40.19	40.47	40.47	-0.49%	970,267
Mar 18, 2026	40.72	40.82	40.15	40.67	40.67	-0.37%	1,370,141
Mar 17, 2026	41.42	41.50	40.81	40.82	40.82	-0.54%	1,347,414
Mar 16, 2026	41.50	41.65	40.64	41.04	41.04	-1.46%	1,841,800
Mar 13, 2026	41.10	41.84	41.02	41.65	41.65	1.44%	2,137,687
Mar 12, 2026	39.64	41.50	39.64	41.06	41.06	3.27%	2,482,544
Mar 11, 2026	39.38	39.83	39.28	39.76	39.76	0.63%	1,240,225
Mar 10, 2026	40.61	40.85	39.46	39.51	39.51	-3.28%	1,305,009
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