Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.66	33.45	32.66	32.70	32.70	-0.30%	64
Jan 8, 2026	32.07	32.92	32.07	32.80	32.80	1.55%	40
Jan 7, 2026	32.54	32.54	32.30	32.30	32.30	-1.46%	-
Jan 6, 2026	32.06	32.78	32.06	32.78	32.78	2.41%	-
Jan 5, 2026	33.51	33.51	32.01	32.01	32.01	-2.97%	150
Jan 2, 2026	32.28	32.99	32.28	32.99	32.99	1.17%	-
Dec 30, 2025	32.47	32.61	32.47	32.61	32.61	-0.37%	-
Dec 29, 2025	32.38	32.73	32.38	32.73	32.73	0.80%	-
Dec 23, 2025	32.36	32.47	32.36	32.47	32.47	-0.31%	-
Dec 22, 2025	32.06	32.57	32.06	32.57	32.57	1.27%	-
Dec 19, 2025	32.54	32.54	32.16	32.16	32.16	-1.89%	-
Dec 18, 2025	32.84	32.84	32.78	32.78	32.78	-0.67%	-
Dec 17, 2025	32.34	33.00	32.34	33.00	33.00	2.33%	-
Dec 16, 2025	32.24	32.25	32.24	32.25	32.25	-1.10%	-
Dec 15, 2025	32.07	32.61	32.07	32.61	32.61	1.27%	-
Dec 12, 2025	31.80	32.20	31.80	32.20	32.20	1.04%	-
Dec 11, 2025	31.75	31.87	31.75	31.87	31.87	0.76%	-
Dec 10, 2025	31.91	31.91	31.63	31.63	31.63	-0.88%	-
Dec 9, 2025	31.96	31.96	31.91	31.91	31.91	-0.37%	-
Dec 8, 2025	32.24	32.24	32.03	32.03	32.03	-1.57%	-
Dec 5, 2025	33.09	33.09	32.54	32.54	32.54	-3.41%	85
Dec 4, 2025	33.06	33.69	33.06	33.69	33.69	1.78%	1
Dec 3, 2025	33.05	33.84	33.05	33.10	33.10	-0.66%	80
Dec 2, 2025	33.50	33.50	33.32	33.32	33.32	-0.95%	-
Dec 1, 2025	33.78	33.78	33.64	33.64	33.64	-0.85%	-
Nov 28, 2025	33.55	33.93	33.55	33.93	33.93	1.83%	-
Nov 27, 2025	33.47	33.47	33.32	33.32	33.32	-1.45%	-
Nov 26, 2025	33.96	33.96	33.81	33.81	33.81	-1.00%	-
Nov 25, 2025	34.23	34.23	34.15	34.15	34.15	-0.90%	-
Nov 24, 2025	34.46	34.46	34.46	34.46	34.46	-0.40%	-
Nov 21, 2025	33.23	34.60	33.23	34.60	34.60	3.97%	-
Nov 20, 2025	33.07	33.28	33.07	33.28	33.28	0.79%	-
Nov 19, 2025	33.39	33.39	33.02	33.02	33.02	-1.52%	-
Nov 18, 2025	33.86	33.86	33.53	33.53	33.53	-1.84%	-
Nov 17, 2025	33.80	34.16	33.80	34.16	34.16	0.12%	-
Nov 14, 2025	33.94	34.12	33.94	34.12	34.12	0.18%	-
Nov 13, 2025	33.43	34.06	33.43	34.06	34.06	1.55%	-
Nov 12, 2025	33.44	33.54	33.44	33.54	33.54	-1.15%	-
Nov 11, 2025	33.60	33.93	33.60	33.93	33.63	0.35%	-
Nov 10, 2025	33.97	33.97	33.81	33.81	33.51	-0.44%	-
Nov 7, 2025	33.92	33.96	33.92	33.96	33.66	-0.41%	-
Nov 6, 2025	34.06	34.10	34.06	34.10	33.80	4.00%	-
Nov 5, 2025	32.79	32.79	32.79	32.79	32.50	0.24%	-
Nov 4, 2025	32.71	32.71	32.71	32.71	32.42	-0.15%	-
Nov 3, 2025	33.42	33.42	32.76	32.76	32.47	-2.62%	-
Oct 31, 2025	33.35	33.64	33.35	33.64	33.34	0.99%	-
Oct 30, 2025	33.52	33.52	33.31	33.31	33.02	-0.77%	-
Oct 29, 2025	34.68	34.68	33.57	33.57	33.27	-2.95%	-
Oct 28, 2025	34.55	34.59	34.55	34.59	34.29	-0.32%	-
Oct 27, 2025	35.26	35.26	34.70	34.70	34.39	-1.62%	-