Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.68	33.68	32.57	32.57	32.57	-0.79%	20
Feb 19, 2026	32.76	32.83	32.76	32.83	32.83	-0.45%	-
Feb 18, 2026	33.08	33.08	32.85	32.98	32.98	-0.84%	80
Feb 17, 2026	33.08	33.26	33.08	33.26	33.26	0.73%	-
Feb 16, 2026	33.16	33.93	33.02	33.02	33.02	-0.27%	292
Feb 13, 2026	32.10	33.11	32.10	33.11	33.11	2.22%	-
Feb 12, 2026	31.28	32.39	31.28	32.39	32.39	3.35%	-
Feb 11, 2026	31.31	31.34	31.31	31.34	31.34	-0.38%	-
Feb 10, 2026	30.61	31.46	30.61	31.46	31.46	2.14%	-
Feb 9, 2026	31.75	31.75	30.80	30.80	30.80	-2.13%	-
Feb 6, 2026	31.56	31.56	31.47	31.47	31.18	-1.13%	-
Feb 5, 2026	31.46	31.83	31.46	31.83	31.54	0.76%	-
Feb 4, 2026	31.96	31.96	31.59	31.59	31.30	-0.69%	-
Feb 3, 2026	32.04	32.04	31.81	31.81	31.52	-1.58%	-
Feb 2, 2026	32.04	32.32	32.04	32.32	32.02	-0.80%	-
Jan 30, 2026	31.88	32.58	31.88	32.58	32.28	1.37%	-
Jan 29, 2026	31.46	32.14	31.46	32.14	31.84	1.32%	-
Jan 28, 2026	32.38	32.38	31.72	31.72	31.43	-2.28%	-
Jan 27, 2026	32.78	32.78	32.46	32.46	32.16	-1.52%	-
Jan 26, 2026	32.64	32.96	32.64	32.96	32.66	0.33%	-
Jan 23, 2026	33.35	33.35	32.85	32.85	32.55	-1.97%	-
Jan 22, 2026	33.21	33.51	33.21	33.51	33.20	0.15%	-
Jan 21, 2026	33.19	33.46	33.19	33.46	33.15	0.24%	-
Jan 20, 2026	33.46	33.46	32.84	33.38	33.07	-0.03%	700
Jan 19, 2026	33.58	33.58	33.39	33.39	33.08	-2.65%	-
Jan 16, 2026	34.12	34.30	34.12	34.30	33.98	0.32%	-
Jan 15, 2026	33.72	34.19	33.72	34.19	33.87	1.06%	-
Jan 14, 2026	33.19	34.26	33.19	33.83	33.52	1.35%	240
Jan 13, 2026	33.17	33.38	33.17	33.38	33.07	0.30%	-
Jan 12, 2026	32.32	33.28	32.32	33.28	32.97	1.77%	-
Jan 9, 2026	32.66	33.45	32.66	32.70	32.40	-0.30%	64
Jan 8, 2026	32.07	32.92	32.07	32.80	32.50	1.55%	40
Jan 7, 2026	32.54	32.54	32.30	32.30	32.00	-1.46%	-
Jan 6, 2026	32.06	32.78	32.06	32.78	32.48	2.41%	-
Jan 5, 2026	33.51	33.51	32.01	32.01	31.72	-2.97%	150
Jan 2, 2026	32.28	32.99	32.28	32.99	32.69	1.17%	-
Dec 30, 2025	32.47	32.61	32.47	32.61	32.31	-0.37%	-
Dec 29, 2025	32.38	32.73	32.38	32.73	32.43	0.80%	-
Dec 23, 2025	32.36	32.47	32.36	32.47	32.17	-0.31%	-
Dec 22, 2025	32.06	32.57	32.06	32.57	32.27	1.27%	-
Dec 19, 2025	32.54	32.54	32.16	32.16	31.86	-1.89%	-
Dec 18, 2025	32.84	32.84	32.78	32.78	32.48	-0.67%	-
Dec 17, 2025	32.34	33.00	32.34	33.00	32.70	2.33%	-
Dec 16, 2025	32.24	32.25	32.24	32.25	31.95	-1.10%	-
Dec 15, 2025	32.07	32.61	32.07	32.61	32.31	1.27%	-
Dec 12, 2025	31.80	32.20	31.80	32.20	31.90	1.04%	-
Dec 11, 2025	31.75	31.87	31.75	31.87	31.58	0.76%	-
Dec 10, 2025	31.91	31.91	31.63	31.63	31.34	-0.88%	-
Dec 9, 2025	31.96	31.96	31.91	31.91	31.62	-0.37%	-
Dec 8, 2025	32.24	32.24	32.03	32.03	31.73	-1.57%	-