Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	35.26	35.27	35.26	35.27	34.96	-0.37%	-
Oct 23, 2025	35.52	35.52	35.40	35.40	35.09	-1.26%	-
Oct 22, 2025	35.53	35.85	35.53	35.85	35.53	0.14%	-
Oct 21, 2025	35.63	35.80	35.63	35.80	35.49	-0.25%	-
Oct 20, 2025	35.05	35.89	35.05	35.89	35.57	1.61%	-
Oct 17, 2025	34.71	35.50	34.71	35.32	35.01	0.43%	2,500
Oct 16, 2025	34.51	35.17	34.51	35.17	34.86	1.03%	10
Oct 15, 2025	34.06	34.81	34.06	34.81	34.50	1.93%	-
Oct 14, 2025	33.80	34.15	33.80	34.15	33.85	0.15%	83
Oct 13, 2025	34.99	34.99	34.10	34.10	33.80	-2.26%	2,500
Oct 10, 2025	34.96	34.96	34.89	34.89	34.58	0.03%	-
Oct 9, 2025	34.86	34.88	34.86	34.88	34.57	-0.63%	-
Oct 8, 2025	34.61	35.10	34.61	35.10	34.79	1.33%	-
Oct 7, 2025	33.81	34.69	33.81	34.64	34.34	2.06%	4
Oct 6, 2025	33.24	33.94	33.24	33.94	33.64	1.80%	-
Oct 3, 2025	32.59	33.34	32.59	33.34	33.05	1.86%	-
Oct 2, 2025	32.65	32.73	32.65	32.73	32.44	-0.49%	-
Oct 1, 2025	33.42	33.42	32.89	32.89	32.60	-2.78%	-
Sep 30, 2025	32.96	33.83	32.96	33.83	33.53	2.08%	-
Sep 29, 2025	32.65	33.22	32.65	33.14	32.85	1.31%	2,777
Sep 26, 2025	32.02	32.71	32.02	32.71	32.42	1.55%	-
Sep 25, 2025	31.87	32.21	31.87	32.21	31.93	2.32%	-
Sep 24, 2025	31.48	31.48	31.48	31.48	31.20	-0.13%	-
Sep 23, 2025	31.11	31.52	31.11	31.52	31.24	0.83%	-