Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	38.85	39.11	38.45	38.63	38.63	1.02%	1,821,333
Nov 1, 2024	38.80	38.85	38.18	38.24	38.24	-0.93%	1,792,403
Oct 31, 2024	38.78	38.98	38.51	38.60	38.60	-0.36%	1,574,974
Oct 30, 2024	38.69	39.52	38.38	38.74	38.74	0.62%	2,073,695
Oct 29, 2024	38.82	39.06	38.50	38.50	38.50	-1.69%	1,195,178
Oct 28, 2024	39.08	39.43	38.97	39.16	39.16	0.82%	1,082,369
Oct 25, 2024	39.70	39.70	38.78	38.84	38.84	-1.50%	1,143,465
Oct 24, 2024	40.33	40.49	39.41	39.43	39.43	-2.13%	1,214,158
Oct 23, 2024	40.53	40.84	40.10	40.29	40.29	-0.49%	1,540,559
Oct 22, 2024	40.06	40.57	39.93	40.49	40.49	0.27%	774,036
Oct 21, 2024	40.55	40.76	40.15	40.38	40.38	-0.42%	713,577
Oct 18, 2024	40.11	40.62	39.82	40.55	40.55	1.17%	1,412,848
Oct 17, 2024	40.38	40.47	40.05	40.08	40.08	-0.99%	787,837
Oct 16, 2024	40.60	40.80	40.25	40.48	40.48	0.27%	1,305,478
Oct 15, 2024	40.17	40.71	40.00	40.37	40.37	1.18%	1,285,410
Oct 14, 2024	39.30	40.00	39.25	39.90	39.90	1.89%	1,277,968
Oct 11, 2024	38.53	39.21	38.38	39.16	39.16	1.85%	1,231,078
Oct 10, 2024	38.50	38.53	38.24	38.45	38.45	-0.39%	1,369,373
Oct 9, 2024	38.16	38.76	38.13	38.60	38.60	0.78%	1,321,764
Oct 8, 2024	38.32	38.46	38.13	38.30	38.30	0.18%	1,218,467
Oct 7, 2024	38.21	38.34	37.62	38.23	38.23	-0.05%	1,475,231
Oct 4, 2024	38.41	38.75	38.09	38.25	38.25	-1.11%	2,242,346
Oct 3, 2024	38.73	38.76	38.41	38.68	38.68	-0.10%	1,434,702
Oct 2, 2024	38.27	38.90	38.10	38.72	38.72	1.02%	1,761,365
Oct 1, 2024	38.60	38.69	38.27	38.33	38.33	-0.62%	1,323,988
Sep 30, 2024	38.33	38.60	38.09	38.57	38.57	0.44%	1,145,238
Sep 27, 2024	38.40	38.70	38.29	38.40	38.40	0.76%	848,376
Sep 26, 2024	37.97	38.55	37.91	38.11	38.11	0.11%	1,265,522
Sep 25, 2024	38.08	38.20	37.56	38.07	38.07	0.24%	1,514,373
Sep 24, 2024	38.01	38.50	37.97	37.98	37.98	-0.81%	1,437,732
Sep 23, 2024	38.29	38.57	38.04	38.29	38.29	0.76%	2,265,720
Sep 20, 2024	38.41	38.41	37.67	38.00	38.00	-0.84%	4,843,422
Sep 19, 2024	38.56	38.64	38.21	38.32	38.32	-1.08%	2,285,486
Sep 18, 2024	39.21	39.23	38.67	38.74	38.74	-1.32%	1,124,529
Sep 17, 2024	39.55	39.68	39.20	39.26	39.26	-0.53%	842,918
Sep 16, 2024	39.54	39.88	39.41	39.47	39.47	0.36%	1,538,474
Sep 13, 2024	38.67	39.34	38.52	39.33	39.33	2.26%	1,001,306
Sep 12, 2024	39.00	39.24	38.45	38.46	38.46	-1.44%	1,263,587
Sep 11, 2024	39.60	39.72	38.66	39.02	39.02	-1.79%	1,590,306
Sep 10, 2024	39.11	39.92	39.01	39.73	39.73	1.98%	1,316,883
Sep 9, 2024	38.80	39.06	38.52	38.96	38.96	0.26%	1,474,556
Sep 6, 2024	39.37	39.46	38.70	38.86	38.86	-0.94%	1,380,473
Sep 5, 2024	39.71	39.75	39.17	39.23	39.23	-0.25%	1,030,777
Sep 4, 2024	39.13	39.37	38.92	39.33	39.33	0.56%	1,442,145
Sep 3, 2024	38.77	39.33	38.65	39.11	39.11	0.31%	1,463,931
Aug 30, 2024	38.73	39.02	38.45	38.99	38.99	1.06%	1,873,241
Aug 29, 2024	38.98	39.00	38.37	38.58	38.58	-1.08%	1,500,781
Aug 28, 2024	39.00	39.47	38.85	39.00	39.00	0.15%	1,295,221
Aug 27, 2024	39.15	39.30	38.87	38.94	38.94	-0.87%	724,524
Aug 26, 2024	39.42	39.69	39.17	39.28	39.28	0.10%	912,337
Aug 23, 2024	39.21	39.41	39.08	39.24	39.24	0.51%	1,277,275
Aug 22, 2024	39.25	39.28	38.89	39.04	39.04	-0.54%	964,716
Aug 21, 2024	39.60	39.78	39.23	39.25	39.25	-0.71%	626,919
Aug 20, 2024	39.71	39.91	39.50	39.53	39.53	-0.48%	831,455
Aug 19, 2024	39.76	39.88	39.57	39.72	39.72	0.08%	784,892
Aug 16, 2024	39.75	39.84	39.45	39.69	39.69	0.10%	958,480
Aug 15, 2024	39.50	39.87	39.36	39.65	39.65	0.46%	893,431
Aug 14, 2024	39.31	39.70	38.85	39.47	39.47	0.03%	1,857,959
Aug 13, 2024	39.34	39.62	39.03	39.46	39.46	0.89%	1,672,759
Aug 12, 2024	39.10	39.25	38.77	39.11	39.11	-1.01%	954,796
Aug 9, 2024	40.05	40.13	39.01	39.51	39.18	-1.18%	1,236,894
Aug 8, 2024	39.65	40.36	39.53	39.98	39.65	0.50%	1,636,875
Aug 7, 2024	39.68	40.13	39.26	39.78	39.45	0.84%	1,240,209
Aug 6, 2024	40.45	40.62	39.44	39.45	39.12	-2.74%	1,372,126
Aug 5, 2024	41.00	41.20	40.34	40.56	40.23	-2.24%	2,211,989
Aug 2, 2024	41.33	41.78	41.00	41.49	41.15	0.95%	2,037,312
Aug 1, 2024	40.91	41.20	40.62	41.10	40.76	1.11%	1,295,305
Jul 31, 2024	40.86	40.98	40.35	40.65	40.31	-0.10%	2,726,799
Jul 30, 2024	40.44	40.82	40.32	40.69	40.35	0.62%	1,074,875
Jul 29, 2024	40.71	40.76	40.03	40.44	40.11	-0.66%	1,185,443
Jul 26, 2024	41.04	41.04	40.52	40.71	40.37	0.17%	884,382
Jul 25, 2024	41.16	41.47	40.46	40.64	40.31	-1.05%	1,204,244
Jul 24, 2024	40.76	41.49	40.60	41.07	40.73	1.31%	1,020,588
Jul 23, 2024	40.60	40.64	40.38	40.54	40.21	-0.27%	900,031
Jul 22, 2024	40.51	40.79	40.34	40.65	40.31	-0.17%	1,361,962
Jul 19, 2024	40.91	41.01	40.36	40.72	40.38	-0.46%	961,344
Jul 18, 2024	41.02	41.53	40.76	40.91	40.57	-0.99%	1,874,404
Jul 17, 2024	40.47	41.69	40.41	41.32	40.98	2.48%	1,965,819
Jul 16, 2024	39.90	40.41	39.79	40.32	39.99	2.00%	1,527,298
Jul 15, 2024	40.21	40.21	39.46	39.53	39.20	-2.23%	1,064,668
Jul 12, 2024	40.23	40.84	40.09	40.43	40.10	1.07%	1,601,736
Jul 11, 2024	38.28	40.25	38.13	40.00	39.67	5.79%	2,807,972
Jul 10, 2024	37.42	37.87	37.25	37.81	37.50	1.64%	648,252
Jul 9, 2024	37.04	37.27	36.81	37.20	36.89	0.05%	895,442
Jul 8, 2024	37.56	37.64	37.14	37.18	36.87	-0.83%	791,967
Jul 5, 2024	36.84	37.68	36.78	37.49	37.18	2.04%	2,552,314
Jul 3, 2024	37.13	37.38	36.71	36.74	36.44	-0.89%	539,476
Jul 2, 2024	37.13	37.36	37.04	37.07	36.76	-0.05%	971,812
Jul 1, 2024	37.43	38.00	37.06	37.09	36.78	-0.64%	1,199,153
Jun 28, 2024	37.53	37.58	37.13	37.33	37.02	-0.16%	1,696,995
Jun 27, 2024	37.35	37.54	37.13	37.39	37.08	0.11%	744,818
Jun 26, 2024	37.14	37.40	36.94	37.35	37.04	-0.03%	901,793
Jun 25, 2024	38.00	38.06	37.35	37.36	37.05	-1.53%	1,368,419
Jun 24, 2024	37.38	38.09	37.31	37.94	37.63	1.91%	1,058,224
Jun 21, 2024	37.13	37.45	37.03	37.23	36.92	0.59%	2,306,178
Jun 20, 2024	36.83	37.11	36.53	37.01	36.71	0.08%	1,387,130
Jun 18, 2024	36.94	37.26	36.81	36.98	36.68	-0.24%	972,801
Jun 17, 2024	36.80	37.31	36.51	37.07	36.76	-0.16%	1,434,506
Jun 14, 2024	36.70	37.15	36.59	37.13	36.82	0.49%	780,132
Jun 13, 2024	36.90	37.22	36.60	36.95	36.65	-0.03%	1,172,179