Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	32.65	33.22	32.65	33.14	33.14	1.31%	2,777
Sep 26, 2025	32.02	32.71	32.02	32.71	32.71	1.55%	-
Sep 25, 2025	31.87	32.21	31.87	32.21	32.21	2.32%	-
Sep 24, 2025	31.48	31.48	31.48	31.48	31.48	-0.13%	-
Sep 23, 2025	31.11	31.52	31.11	31.52	31.52	0.83%	-
Sep 22, 2025	31.13	31.26	31.13	31.26	31.26	-0.67%	-
Sep 19, 2025	31.24	31.47	31.24	31.47	31.47	0.06%	-
Sep 18, 2025	31.36	31.45	31.36	31.45	31.45	1.09%	-
Sep 17, 2025	31.11	31.11	31.11	31.11	31.11	-0.70%	-
Sep 16, 2025	31.80	31.80	31.33	31.33	31.33	-1.79%	-
Sep 15, 2025	32.36	32.36	31.90	31.90	31.90	-1.63%	2,400
Sep 12, 2025	32.25	32.92	32.25	32.43	32.43	0.84%	70
Sep 11, 2025	32.12	32.16	32.12	32.16	32.16	-1.02%	-
Sep 10, 2025	32.49	32.50	32.49	32.49	32.49	-0.03%	60
Sep 9, 2025	32.49	32.50	32.49	32.50	32.50	0.03%	-
Sep 8, 2025	33.23	33.23	32.49	32.49	32.49	-1.75%	-
Sep 5, 2025	33.07	33.07	33.07	33.07	33.07	-0.27%	-
Sep 4, 2025	32.75	33.16	32.75	33.16	33.16	0.82%	-
Sep 3, 2025	32.96	32.96	32.89	32.89	32.89	-1.44%	-
Sep 2, 2025	33.37	33.37	33.37	33.37	33.37	0.42%	-
Sep 1, 2025	33.30	33.30	33.23	33.23	33.23	-1.13%	-
Aug 29, 2025	33.56	33.61	33.56	33.61	33.61	-0.83%	-
Aug 28, 2025	33.89	33.89	33.89	33.89	33.89	-0.44%	-
Aug 27, 2025	33.22	34.04	33.22	34.04	34.04	2.01%	-
Aug 26, 2025	33.41	33.41	33.37	33.37	33.37	-0.30%	-
Aug 25, 2025	33.46	33.47	33.46	33.47	33.47	-0.45%	-
Aug 22, 2025	33.47	33.70	33.47	33.62	33.62	-	15
Aug 21, 2025	33.41	33.62	33.41	33.62	33.62	0.36%	-
Aug 20, 2025	33.23	33.50	33.23	33.50	33.50	0.27%	-
Aug 19, 2025	33.04	33.41	33.04	33.41	33.41	1.24%	-
Aug 18, 2025	33.12	33.12	33.00	33.00	33.00	-0.84%	-
Aug 15, 2025	33.37	33.37	33.28	33.28	33.28	-0.63%	-
Aug 14, 2025	33.06	33.79	33.06	33.49	33.49	0.48%	50
Aug 13, 2025	32.81	33.33	32.59	33.33	33.33	0.97%	410
Aug 12, 2025	32.95	33.01	32.95	33.01	33.01	-0.99%	-
Aug 11, 2025	32.99	33.34	32.99	33.34	33.04	0.48%	-
Aug 8, 2025	33.04	33.18	33.04	33.18	32.88	1.16%	-
Aug 7, 2025	32.12	32.80	32.12	32.80	32.51	1.45%	-
Aug 6, 2025	32.51	32.51	32.33	32.33	32.04	-0.55%	-
Aug 5, 2025	32.86	32.86	32.51	32.51	32.22	-1.13%	-
Aug 4, 2025	32.74	32.88	32.74	32.88	32.59	1.70%	-
Aug 1, 2025	31.75	32.33	31.75	32.33	32.04	1.16%	3,150
Jul 31, 2025	32.01	32.01	31.96	31.96	31.67	-0.37%	-
Jul 30, 2025	31.87	32.08	31.87	32.08	31.79	0.63%	-
Jul 29, 2025	31.41	31.88	31.41	31.88	31.59	1.17%	-
Jul 28, 2025	31.37	31.51	31.37	31.51	31.23	0.54%	-
Jul 25, 2025	31.56	31.56	31.34	31.34	31.06	-0.25%	-
Jul 24, 2025	31.75	31.75	31.42	31.42	31.14	-1.04%	3,150
Jul 23, 2025	32.14	32.21	31.75	31.75	31.47	-1.12%	-
Jul 22, 2025	31.75	32.11	31.75	32.11	31.82	1.13%	-