Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	34.94	35.38	34.89	35.01	35.01	-0.37%	1,524,066
Jan 16, 2025	34.49	35.21	34.14	35.14	35.14	1.88%	1,255,503
Jan 15, 2025	34.69	34.87	34.33	34.49	34.49	1.11%	1,326,234
Jan 14, 2025	33.83	34.24	33.78	34.11	34.11	1.10%	1,816,325
Jan 13, 2025	34.07	34.08	33.18	33.74	33.74	-1.00%	2,168,449
Jan 10, 2025	34.76	35.01	34.05	34.08	34.08	-2.63%	1,849,488
Jan 8, 2025	35.00	35.27	34.71	35.00	35.00	-0.77%	1,577,242
Jan 7, 2025	35.29	35.75	35.12	35.27	35.27	-0.48%	1,434,412
Jan 6, 2025	35.98	36.14	35.36	35.44	35.44	-1.99%	1,228,169
Jan 3, 2025	36.10	36.37	35.99	36.16	36.16	0.33%	749,475
Jan 2, 2025	36.50	36.64	35.94	36.04	36.04	-0.77%	940,725
Dec 31, 2024	36.44	36.56	36.00	36.32	36.32	0.28%	857,282
Dec 30, 2024	36.22	36.41	35.86	36.22	36.22	-0.66%	885,375
Dec 27, 2024	36.41	36.83	36.32	36.46	36.46	-0.41%	663,367
Dec 26, 2024	36.32	36.68	36.15	36.61	36.61	0.58%	755,142
Dec 24, 2024	36.17	36.41	36.01	36.40	36.40	0.41%	456,812
Dec 23, 2024	36.27	36.35	35.77	36.25	36.25	-0.30%	1,134,885
Dec 20, 2024	36.15	36.58	36.05	36.36	36.36	0.50%	5,381,223
Dec 19, 2024	36.22	36.72	35.91	36.18	36.18	-0.17%	1,630,095
Dec 18, 2024	37.84	38.02	36.20	36.24	36.24	-4.61%	1,896,577
Dec 17, 2024	38.20	38.55	37.90	37.99	37.99	-0.94%	1,494,313
Dec 16, 2024	38.73	39.13	38.32	38.35	38.35	-0.88%	1,586,207
Dec 13, 2024	38.69	38.89	38.49	38.69	38.69	-1.00%	868,276
Dec 12, 2024	38.61	39.23	38.53	39.08	39.08	1.19%	1,440,238
Dec 11, 2024	38.92	39.07	38.53	38.62	38.62	-1.18%	1,293,948
Dec 10, 2024	38.68	39.28	38.19	39.08	39.08	0.64%	996,295
Dec 9, 2024	38.83	39.23	38.76	38.83	38.83	-0.28%	944,022
Dec 6, 2024	39.30	39.32	38.70	38.94	38.94	-0.97%	1,129,854
Dec 5, 2024	39.24	39.43	39.09	39.32	39.32	0.38%	894,231
Dec 4, 2024	39.45	39.65	39.06	39.17	39.17	-1.26%	1,171,503
Dec 3, 2024	40.34	40.47	39.65	39.67	39.67	-1.29%	1,062,255
Dec 2, 2024	40.05	40.28	39.59	40.19	40.19	0.40%	1,742,475
Nov 29, 2024	40.14	40.35	39.98	40.03	40.03	-0.62%	638,545
Nov 27, 2024	40.33	40.65	40.16	40.28	40.28	0.60%	1,193,734
Nov 26, 2024	40.15	40.15	39.57	40.04	40.04	-0.17%	1,099,513
Nov 25, 2024	39.70	40.35	39.70	40.11	40.11	1.47%	4,679,348
Nov 22, 2024	39.55	39.85	39.32	39.53	39.53	0.43%	1,260,957
Nov 21, 2024	38.94	39.47	38.89	39.36	39.36	1.08%	1,026,149
Nov 20, 2024	38.98	39.21	38.76	38.94	38.94	-0.03%	768,720
Nov 19, 2024	38.89	39.13	38.60	38.95	38.95	0.36%	1,015,747
Nov 18, 2024	38.50	38.93	38.44	38.81	38.81	0.54%	1,156,862
Nov 15, 2024	38.35	38.77	38.14	38.60	38.60	0.89%	965,732
Nov 14, 2024	38.70	38.92	38.22	38.26	38.26	-0.70%	1,065,387
Nov 13, 2024	39.16	39.27	38.42	38.53	38.53	-1.33%	1,299,206
Nov 12, 2024	39.35	39.67	39.03	39.05	39.05	-1.84%	1,011,327
Nov 11, 2024	39.80	40.10	39.55	39.78	39.45	0.28%	1,424,657
Nov 8, 2024	39.21	39.86	39.11	39.67	39.34	1.46%	1,923,247
Nov 7, 2024	39.94	39.94	38.49	39.10	38.78	-3.10%	2,010,100
Nov 6, 2024	39.87	41.05	39.87	40.35	40.02	0.57%	2,531,958
Nov 5, 2024	39.29	40.16	38.71	40.12	39.79	3.86%	1,710,269
Nov 4, 2024	38.85	39.11	38.45	38.63	38.31	1.02%	1,823,671
Nov 1, 2024	38.80	38.85	38.18	38.24	37.92	-0.93%	1,792,403
Oct 31, 2024	38.78	38.98	38.51	38.60	38.28	-0.36%	1,574,974
Oct 30, 2024	38.69	39.52	38.38	38.74	38.42	0.62%	2,073,695
Oct 29, 2024	38.82	39.06	38.50	38.50	38.18	-1.69%	1,195,178
Oct 28, 2024	39.08	39.43	38.97	39.16	38.84	0.82%	1,082,369
Oct 25, 2024	39.70	39.70	38.78	38.84	38.52	-1.50%	1,143,465
Oct 24, 2024	40.33	40.49	39.41	39.43	39.10	-2.13%	1,214,158
Oct 23, 2024	40.53	40.84	40.10	40.29	39.96	-0.49%	1,540,559
Oct 22, 2024	40.06	40.57	39.93	40.49	40.16	0.27%	774,036
Oct 21, 2024	40.55	40.76	40.15	40.38	40.05	-0.42%	713,577
Oct 18, 2024	40.11	40.62	39.82	40.55	40.22	1.17%	1,412,848
Oct 17, 2024	40.38	40.47	40.05	40.08	39.75	-0.99%	787,837
Oct 16, 2024	40.60	40.80	40.25	40.48	40.15	0.27%	1,305,478
Oct 15, 2024	40.17	40.71	40.00	40.37	40.04	1.18%	1,285,410
Oct 14, 2024	39.30	40.00	39.25	39.90	39.57	1.89%	1,277,968
Oct 11, 2024	38.53	39.21	38.38	39.16	38.84	1.85%	1,231,078
Oct 10, 2024	38.50	38.53	38.24	38.45	38.13	-0.39%	1,369,373
Oct 9, 2024	38.16	38.76	38.13	38.60	38.28	0.78%	1,321,764
Oct 8, 2024	38.32	38.46	38.13	38.30	37.98	0.18%	1,218,467
Oct 7, 2024	38.21	38.34	37.62	38.23	37.91	-0.05%	1,475,231
Oct 4, 2024	38.41	38.75	38.09	38.25	37.93	-1.11%	2,242,346
Oct 3, 2024	38.73	38.76	38.41	38.68	38.36	-0.10%	1,434,702
Oct 2, 2024	38.27	38.90	38.10	38.72	38.40	1.02%	1,761,365
Oct 1, 2024	38.60	38.69	38.27	38.33	38.01	-0.62%	1,323,988
Sep 30, 2024	38.33	38.60	38.09	38.57	38.25	0.44%	1,145,238
Sep 27, 2024	38.40	38.70	38.29	38.40	38.08	0.76%	848,376
Sep 26, 2024	37.97	38.55	37.91	38.11	37.80	0.11%	1,265,522
Sep 25, 2024	38.08	38.20	37.56	38.07	37.76	0.24%	1,514,373
Sep 24, 2024	38.01	38.50	37.97	37.98	37.67	-0.81%	1,437,732
Sep 23, 2024	38.29	38.57	38.04	38.29	37.97	0.76%	2,265,720
Sep 20, 2024	38.41	38.41	37.67	38.00	37.69	-0.84%	4,843,422
Sep 19, 2024	38.56	38.64	38.21	38.32	38.00	-1.08%	2,285,486
Sep 18, 2024	39.21	39.23	38.67	38.74	38.42	-1.32%	1,124,529
Sep 17, 2024	39.55	39.68	39.20	39.26	38.94	-0.53%	842,918
Sep 16, 2024	39.54	39.88	39.41	39.47	39.14	0.36%	1,538,474
Sep 13, 2024	38.67	39.34	38.52	39.33	39.01	2.26%	1,001,306
Sep 12, 2024	39.00	39.24	38.45	38.46	38.14	-1.44%	1,263,587
Sep 11, 2024	39.60	39.72	38.66	39.02	38.70	-1.79%	1,590,306
Sep 10, 2024	39.11	39.92	39.01	39.73	39.40	1.98%	1,316,883
Sep 9, 2024	38.80	39.06	38.52	38.96	38.64	0.26%	1,474,556
Sep 6, 2024	39.37	39.46	38.70	38.86	38.54	-0.94%	1,380,473
Sep 5, 2024	39.71	39.75	39.17	39.23	38.91	-0.25%	1,030,777
Sep 4, 2024	39.13	39.37	38.92	39.33	39.01	0.56%	1,442,145
Sep 3, 2024	38.77	39.33	38.65	39.11	38.79	0.31%	1,463,931
Aug 30, 2024	38.73	39.02	38.45	38.99	38.67	1.06%	1,873,241
Aug 29, 2024	38.98	39.00	38.37	38.58	38.26	-1.08%	1,500,781
Aug 28, 2024	39.00	39.47	38.85	39.00	38.68	0.15%	1,295,221
Aug 27, 2024	39.15	39.30	38.87	38.94	38.62	-0.87%	724,524
Aug 26, 2024	39.42	39.69	39.17	39.28	38.96	0.10%	912,337