Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	40.17	40.84	40.12	40.53	40.53	1.20%	962,785
Apr 16, 2025	40.29	40.52	39.91	40.05	40.05	0.35%	1,205,089
Apr 15, 2025	40.37	40.59	39.89	39.91	39.91	-0.62%	1,479,423
Apr 14, 2025	39.18	40.32	39.11	40.16	40.16	2.01%	1,285,368
Apr 11, 2025	38.67	39.44	38.14	39.37	39.37	2.66%	1,682,213
Apr 10, 2025	37.96	38.73	37.41	38.35	38.35	1.56%	2,298,286
Apr 9, 2025	37.20	38.35	36.72	37.76	37.76	0.37%	3,157,772
Apr 8, 2025	38.79	38.96	37.27	37.62	37.62	-1.83%	2,992,049
Apr 7, 2025	38.49	39.66	37.95	38.32	38.32	-3.13%	3,404,612
Apr 4, 2025	41.00	41.65	39.23	39.56	39.56	-2.66%	3,697,630
Apr 3, 2025	40.00	41.23	39.71	40.64	40.64	3.17%	1,747,027
Apr 2, 2025	39.67	39.80	39.25	39.39	39.39	-0.40%	1,168,569
Apr 1, 2025	39.45	39.78	39.28	39.55	39.55	0.05%	1,261,124
Mar 31, 2025	39.54	39.99	39.22	39.53	39.53	0.61%	1,695,766
Mar 28, 2025	38.97	39.47	38.72	39.29	39.29	1.66%	2,140,845
Mar 27, 2025	38.77	39.04	38.53	38.65	38.65	0.21%	2,211,535
Mar 26, 2025	38.03	38.75	37.88	38.57	38.57	1.77%	1,321,017
Mar 25, 2025	38.15	38.23	37.65	37.90	37.90	-0.66%	1,379,942
Mar 24, 2025	38.32	38.85	38.00	38.15	38.15	-0.93%	1,574,403
Mar 21, 2025	38.87	39.27	38.21	38.51	38.51	-0.90%	3,720,504
Mar 20, 2025	39.21	39.29	38.54	38.86	38.86	-0.72%	1,704,173
Mar 19, 2025	39.53	39.63	38.91	39.14	39.14	-1.41%	1,166,214
Mar 18, 2025	39.77	39.94	39.45	39.70	39.70	-0.38%	1,207,727
Mar 17, 2025	39.38	40.27	39.13	39.85	39.85	0.89%	1,381,224
Mar 14, 2025	39.00	39.57	38.77	39.50	39.50	0.92%	1,326,805
Mar 13, 2025	38.70	39.40	38.38	39.14	39.14	1.53%	1,400,737
Mar 12, 2025	39.19	39.39	38.45	38.55	38.55	-2.77%	1,274,826
Mar 11, 2025	40.39	40.63	39.61	39.65	39.65	-2.27%	1,996,077
Mar 10, 2025	39.98	41.17	39.62	40.57	40.57	1.91%	2,747,267
Mar 7, 2025	38.49	40.10	38.25	39.81	39.81	3.54%	2,085,019
Mar 6, 2025	38.49	38.64	37.84	38.45	38.45	-0.10%	1,465,077
Mar 5, 2025	38.48	38.82	38.22	38.49	38.49	-0.67%	1,505,019
Mar 4, 2025	39.26	39.54	38.62	38.75	38.75	-0.90%	2,077,621
Mar 3, 2025	37.78	39.17	37.78	39.10	39.10	2.95%	1,861,217
Feb 28, 2025	37.98	38.34	37.56	37.98	37.98	1.09%	3,056,427
Feb 27, 2025	36.87	37.75	35.96	37.57	37.57	0.16%	1,856,644
Feb 26, 2025	37.77	37.85	37.34	37.51	37.51	-1.32%	2,420,489
Feb 25, 2025	37.21	38.10	36.85	38.01	38.01	2.65%	2,262,186
Feb 24, 2025	36.84	37.35	36.25	37.03	37.03	1.31%	2,082,656
Feb 21, 2025	36.02	36.77	35.98	36.55	36.55	1.64%	1,842,638
Feb 20, 2025	35.52	36.03	35.35	35.96	35.96	1.24%	1,695,840
Feb 19, 2025	35.54	35.94	35.39	35.52	35.52	-0.39%	1,679,390
Feb 18, 2025	35.00	35.79	34.85	35.66	35.66	1.31%	1,113,276
Feb 14, 2025	35.82	36.15	35.14	35.20	35.20	-1.76%	910,371
Feb 13, 2025	35.72	35.95	35.48	35.83	35.83	0.31%	1,106,203
Feb 12, 2025	35.08	35.95	35.08	35.72	35.72	0.88%	1,674,448
Feb 11, 2025	34.78	35.42	34.58	35.41	35.41	1.35%	850,287
Feb 10, 2025	34.83	34.99	34.70	34.94	34.94	-0.63%	775,121
Feb 7, 2025	35.17	35.32	34.93	35.16	34.84	-0.48%	1,046,110
Feb 6, 2025	35.33	35.45	35.11	35.33	35.00	0.03%	816,699