Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	35.52	35.52	35.52	35.52	35.52	-0.92%	-
Oct 22, 2025	35.53	35.85	35.53	35.85	35.85	0.14%	-
Oct 21, 2025	35.63	35.80	35.63	35.80	35.80	-0.25%	-
Oct 20, 2025	35.05	35.89	35.05	35.89	35.89	1.61%	-
Oct 17, 2025	34.71	35.50	34.71	35.32	35.32	0.43%	2,500
Oct 16, 2025	34.51	35.17	34.51	35.17	35.17	1.03%	10
Oct 15, 2025	34.06	34.81	34.06	34.81	34.81	1.93%	-
Oct 14, 2025	33.80	34.15	33.80	34.15	34.15	0.15%	83
Oct 13, 2025	34.99	34.99	34.10	34.10	34.10	-2.26%	2,500
Oct 10, 2025	34.96	34.96	34.89	34.89	34.89	0.03%	-
Oct 9, 2025	34.86	34.88	34.86	34.88	34.88	-0.63%	-
Oct 8, 2025	34.61	35.10	34.61	35.10	35.10	1.33%	-
Oct 7, 2025	33.81	34.69	33.81	34.64	34.64	2.06%	4
Oct 6, 2025	33.24	33.94	33.24	33.94	33.94	1.80%	-
Oct 3, 2025	32.59	33.34	32.59	33.34	33.34	1.86%	-
Oct 2, 2025	32.65	32.73	32.65	32.73	32.73	-0.49%	-
Oct 1, 2025	33.42	33.42	32.89	32.89	32.89	-2.78%	-
Sep 30, 2025	32.96	33.83	32.96	33.83	33.83	2.08%	-
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%	-