Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.81	40.32	38.86	40.11	40.11	-0.10%	2,888,765
Mar 2, 2026	39.86	40.60	39.77	40.15	40.15	0.45%	2,778,115
Feb 27, 2026	39.87	40.88	39.72	39.97	39.97	0.48%	26,672,391
Feb 26, 2026	39.84	39.99	39.46	39.78	39.78	-0.30%	1,818,399
Feb 25, 2026	39.69	39.98	38.77	39.90	39.90	0.35%	2,379,433
Feb 24, 2026	39.48	39.80	39.11	39.76	39.76	1.22%	3,318,334
Feb 23, 2026	38.83	39.74	38.65	39.28	39.28	1.55%	3,741,313
Feb 20, 2026	39.17	39.18	38.38	38.68	38.68	-1.05%	1,560,381
Feb 19, 2026	39.14	39.91	38.46	39.09	39.09	0.33%	1,828,494
Feb 18, 2026	39.37	39.44	38.84	38.96	38.96	-1.62%	1,575,204
Feb 17, 2026	39.60	40.13	39.24	39.60	39.60	-0.33%	1,735,659
Feb 13, 2026	38.52	39.77	38.43	39.73	39.73	2.98%	1,933,100
Feb 12, 2026	37.38	38.97	37.26	38.58	38.58	3.04%	2,383,269
Feb 11, 2026	37.60	37.81	37.13	37.44	37.44	-0.58%	2,170,418
Feb 10, 2026	36.92	38.11	36.92	37.66	37.66	2.14%	2,268,571
Feb 9, 2026	37.26	37.27	36.37	36.87	36.87	-1.47%	2,065,504
Feb 6, 2026	38.00	38.22	37.35	37.42	37.08	-0.72%	2,073,320
Feb 5, 2026	37.75	38.42	37.42	37.69	37.34	0.78%	1,967,167
Feb 4, 2026	38.15	38.34	37.33	37.40	37.06	-1.29%	2,677,954
Feb 3, 2026	38.25	39.31	37.82	37.89	37.54	-0.94%	2,373,040
Feb 2, 2026	38.89	39.06	38.13	38.25	37.90	-1.39%	1,766,692
Jan 30, 2026	38.38	38.95	38.25	38.79	38.43	0.21%	2,193,770
Jan 29, 2026	38.14	38.94	38.13	38.71	38.36	1.60%	2,040,965
Jan 28, 2026	39.25	39.37	38.07	38.10	37.75	-2.98%	2,295,928
Jan 27, 2026	39.32	39.64	39.06	39.27	38.91	-0.13%	1,568,340
Jan 26, 2026	39.56	39.94	39.31	39.32	38.96	0.33%	1,786,615
Jan 23, 2026	39.47	39.58	38.92	39.19	38.83	-1.04%	2,156,827
Jan 22, 2026	39.13	39.75	38.93	39.60	39.24	0.94%	1,608,945
Jan 21, 2026	39.59	39.86	39.15	39.23	38.87	-0.23%	1,750,684
Jan 20, 2026	39.57	39.76	38.79	39.32	38.96	-1.26%	1,888,112
Jan 16, 2026	39.75	40.06	39.60	39.82	39.46	-0.45%	3,315,307
Jan 15, 2026	39.60	40.11	39.58	40.00	39.63	0.70%	1,638,472
Jan 14, 2026	39.34	39.94	39.21	39.72	39.36	1.35%	1,548,429
Jan 13, 2026	39.00	39.44	38.68	39.19	38.83	0.10%	1,833,103
Jan 12, 2026	38.50	39.40	38.50	39.15	38.79	2.17%	2,111,630
Jan 9, 2026	38.48	38.70	38.17	38.32	37.97	-0.42%	1,414,289
Jan 8, 2026	37.95	38.70	37.95	38.48	38.13	1.21%	2,043,574
Jan 7, 2026	38.68	38.72	37.86	38.02	37.67	-1.20%	1,269,677
Jan 6, 2026	37.81	38.66	37.75	38.48	38.13	1.83%	2,042,356
Jan 5, 2026	38.47	38.47	37.39	37.79	37.44	-2.28%	1,716,043
Jan 2, 2026	38.24	38.99	38.10	38.67	38.32	0.81%	1,426,710
Dec 31, 2025	38.51	38.57	38.28	38.36	38.01	-0.23%	1,376,893
Dec 30, 2025	38.75	38.80	38.41	38.45	38.10	-0.67%	1,158,844
Dec 29, 2025	38.64	38.89	38.55	38.71	38.36	0.36%	1,473,225
Dec 26, 2025	38.54	38.84	38.49	38.57	38.22	-	953,320
Dec 24, 2025	38.43	38.64	38.40	38.57	38.22	0.36%	488,096
Dec 23, 2025	38.60	38.60	38.31	38.43	38.08	-0.36%	828,544
Dec 22, 2025	37.81	38.63	37.69	38.57	38.22	1.69%	1,404,068
Dec 19, 2025	38.52	38.62	37.88	37.93	37.58	-1.91%	3,360,006
Dec 18, 2025	38.76	39.22	38.56	38.67	38.32	-0.87%	2,092,744