Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	38.54	38.84	38.49	38.57	38.57	-	953,320
Dec 24, 2025	38.43	38.64	38.40	38.57	38.57	0.36%	488,080
Dec 23, 2025	38.60	38.60	38.31	38.43	38.43	-0.36%	828,180
Dec 22, 2025	37.81	38.63	37.69	38.57	38.57	1.69%	1,403,060
Dec 19, 2025	38.52	38.62	37.88	37.93	37.93	-1.91%	3,322,316
Dec 18, 2025	38.76	39.22	38.56	38.67	38.67	-0.87%	2,092,739
Dec 17, 2025	38.01	39.11	38.00	39.01	39.01	1.83%	2,276,544
Dec 16, 2025	38.54	39.11	38.04	38.31	38.31	-0.31%	3,209,858
Dec 15, 2025	38.25	38.76	38.01	38.43	38.43	1.26%	2,180,362
Dec 12, 2025	37.75	38.35	37.73	37.95	37.95	0.74%	2,107,386
Dec 11, 2025	37.44	38.06	37.38	37.67	37.67	1.37%	1,967,138
Dec 10, 2025	37.30	37.45	36.94	37.16	37.16	-0.19%	2,024,880
Dec 9, 2025	37.52	37.94	37.19	37.23	37.23	-0.61%	1,982,607
Dec 8, 2025	37.92	37.97	37.32	37.46	37.46	-1.42%	2,570,906
Dec 5, 2025	37.84	38.38	37.70	38.00	38.00	0.26%	1,930,863
Dec 4, 2025	38.90	39.28	37.70	37.90	37.90	-2.47%	3,453,618
Dec 3, 2025	39.34	39.48	38.72	38.86	38.86	0.03%	1,572,681
Dec 2, 2025	39.56	40.00	38.71	38.85	38.85	-1.32%	1,833,096
Dec 1, 2025	39.53	39.77	39.18	39.37	39.37	-0.56%	1,618,421
Nov 28, 2025	39.26	39.74	39.09	39.59	39.59	0.84%	895,455
Nov 26, 2025	39.56	39.86	39.25	39.26	39.26	-0.66%	1,813,285
Nov 25, 2025	40.25	40.25	39.52	39.52	39.52	-1.03%	1,492,318
Nov 24, 2025	39.97	40.19	39.58	39.93	39.93	-0.47%	5,326,278
Nov 21, 2025	38.67	40.44	38.49	40.12	40.12	3.75%	2,739,279
Nov 20, 2025	38.29	38.75	38.12	38.67	38.67	0.99%	2,204,846
Nov 19, 2025	39.09	39.18	38.12	38.29	38.29	-2.20%	2,362,926
Nov 18, 2025	39.82	39.96	39.01	39.15	39.15	-1.98%	2,430,210
Nov 17, 2025	39.73	40.22	39.57	39.94	39.94	0.68%	1,474,365
Nov 14, 2025	40.16	40.57	39.48	39.67	39.67	-0.70%	2,090,129
Nov 13, 2025	38.96	40.10	38.85	39.95	39.95	2.23%	2,022,845
Nov 12, 2025	38.96	39.24	38.92	39.08	39.08	-0.96%	1,070,111
Nov 11, 2025	39.49	39.73	39.27	39.46	39.12	0.51%	1,371,342
Nov 10, 2025	39.27	39.54	39.02	39.26	38.92	-0.98%	1,513,659
Nov 7, 2025	39.65	39.95	39.13	39.65	39.31	0.35%	1,814,057
Nov 6, 2025	39.59	40.12	39.45	39.51	39.17	-0.43%	1,994,679
Nov 5, 2025	38.77	39.99	38.55	39.68	39.34	3.33%	2,502,068
Nov 4, 2025	38.28	38.77	38.15	38.40	38.07	0.84%	2,948,859
Nov 3, 2025	38.69	38.73	37.94	38.08	37.75	-2.43%	3,181,852
Oct 31, 2025	38.65	39.13	37.86	39.03	38.69	0.62%	3,398,157
Oct 30, 2025	39.05	39.42	38.65	38.79	38.45	-0.97%	1,882,892
Oct 29, 2025	40.24	40.39	39.05	39.17	38.83	-3.40%	2,458,505
Oct 28, 2025	40.29	40.76	39.78	40.55	40.20	-0.20%	4,569,784
Oct 27, 2025	41.03	41.43	40.18	40.63	40.28	-1.41%	4,558,855
Oct 24, 2025	41.40	41.76	40.99	41.21	40.85	-0.22%	1,458,556
Oct 23, 2025	41.78	42.02	40.88	41.30	40.94	-0.94%	1,556,281
Oct 22, 2025	41.67	42.37	41.47	41.69	41.33	-	1,637,580
Oct 21, 2025	41.82	41.93	41.39	41.69	41.33	-0.57%	1,879,444
Oct 20, 2025	41.39	42.04	41.16	41.93	41.57	1.65%	1,885,640
Oct 17, 2025	41.28	41.70	41.10	41.25	40.89	-0.22%	2,066,506
Oct 16, 2025	40.83	41.54	40.73	41.34	40.98	1.65%	1,873,666