Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.68	39.85	39.44	39.51	39.51	-0.38%	2,721,263
Aug 28, 2025	39.73	39.81	39.50	39.66	39.66	-0.43%	1,971,798
Aug 27, 2025	39.21	40.06	39.06	39.83	39.83	2.05%	2,434,754
Aug 26, 2025	39.06	39.22	38.85	39.03	39.03	-0.15%	4,241,372
Aug 25, 2025	39.40	39.61	39.06	39.09	39.09	-1.34%	1,167,056
Aug 22, 2025	39.43	39.78	39.24	39.62	39.62	1.02%	2,072,126
Aug 21, 2025	39.12	39.52	39.03	39.22	39.22	-0.13%	1,443,175
Aug 20, 2025	39.49	39.92	39.21	39.27	39.27	0.18%	1,441,854
Aug 19, 2025	38.74	39.23	38.73	39.20	39.20	1.40%	2,024,567
Aug 18, 2025	39.27	39.46	38.63	38.66	38.66	-1.33%	1,652,237
Aug 15, 2025	39.15	39.45	39.04	39.18	39.18	0.28%	1,472,089
Aug 14, 2025	39.05	39.32	38.99	39.07	39.07	-0.26%	1,381,555
Aug 13, 2025	38.92	39.36	38.79	39.17	39.17	1.01%	2,446,744
Aug 12, 2025	38.64	38.88	38.15	38.78	38.78	-0.62%	1,827,328
Aug 11, 2025	38.88	39.11	38.73	39.02	38.68	0.62%	1,940,232
Aug 8, 2025	38.62	39.11	38.56	38.78	38.44	0.91%	2,461,404
Aug 7, 2025	37.73	38.50	37.70	38.43	38.09	1.37%	2,098,062
Aug 6, 2025	37.97	38.40	37.85	37.91	37.58	-	2,111,174
Aug 5, 2025	37.86	38.13	37.56	37.91	37.58	-1.10%	2,180,197
Aug 4, 2025	38.37	38.74	38.04	38.33	37.99	0.39%	2,657,282
Aug 1, 2025	37.84	38.31	37.07	38.18	37.85	3.75%	2,419,491
Jul 31, 2025	36.57	37.02	36.53	36.80	36.48	-0.33%	2,505,276
Jul 30, 2025	37.04	37.42	36.79	36.92	36.60	-0.75%	1,976,502
Jul 29, 2025	36.71	37.27	36.66	37.20	36.87	1.28%	2,063,819
Jul 28, 2025	36.93	37.00	36.46	36.73	36.41	-1.00%	1,505,779
Jul 25, 2025	37.11	37.16	36.93	37.10	36.78	-0.19%	1,202,347
Jul 24, 2025	37.70	37.79	37.15	37.17	36.84	-1.41%	1,708,366
Jul 23, 2025	37.96	38.12	37.35	37.70	37.37	-0.84%	1,532,809
Jul 22, 2025	37.71	38.39	37.51	38.02	37.69	1.47%	1,506,154
Jul 21, 2025	37.35	37.80	37.25	37.47	37.14	0.19%	1,312,066
Jul 18, 2025	37.32	37.80	37.30	37.40	37.07	0.29%	2,627,318
Jul 17, 2025	37.06	37.48	36.95	37.29	36.96	0.11%	1,494,308
Jul 16, 2025	37.50	37.76	36.99	37.25	36.92	-0.59%	1,847,933
Jul 15, 2025	37.68	37.87	37.46	37.47	37.14	-1.00%	1,594,230
Jul 14, 2025	37.44	37.90	37.44	37.85	37.52	1.39%	1,451,815
Jul 11, 2025	37.39	37.53	37.05	37.33	37.00	-0.56%	1,401,985
Jul 10, 2025	37.03	37.70	37.03	37.54	37.21	0.51%	1,515,147
Jul 9, 2025	36.96	37.37	36.89	37.35	37.02	0.70%	1,350,588
Jul 8, 2025	36.54	37.12	36.32	37.09	36.77	0.54%	2,015,355
Jul 7, 2025	36.78	37.00	36.63	36.89	36.57	0.30%	2,203,831
Jul 3, 2025	37.30	37.33	36.62	36.78	36.46	-0.89%	1,735,877
Jul 2, 2025	37.55	37.60	36.94	37.11	36.79	-1.51%	1,996,626
Jul 1, 2025	37.06	38.11	36.95	37.68	37.35	1.45%	2,138,678
Jun 30, 2025	36.92	37.40	36.69	37.14	36.82	0.60%	1,669,266
Jun 27, 2025	36.79	37.26	36.57	36.92	36.60	-0.14%	2,645,448
Jun 26, 2025	37.17	37.46	36.68	36.97	36.65	-0.32%	1,703,931
Jun 25, 2025	37.64	37.81	36.90	37.09	36.77	-2.03%	1,882,492
Jun 24, 2025	37.91	38.10	37.74	37.86	37.53	-0.39%	1,406,836
Jun 23, 2025	37.48	38.05	37.31	38.01	37.68	1.79%	1,254,493
Jun 20, 2025	37.33	37.67	37.18	37.34	37.01	-0.13%	3,859,186