Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	40.16	40.57	39.48	39.67	39.67	-0.70%	2,086,168
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%	2,501,790
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
Oct 15, 2025	39.89	40.77	39.78	40.67	40.32	1.80%	1,550,751
Oct 14, 2025	39.97	40.65	39.79	39.95	39.60	0.43%	1,252,196
Oct 13, 2025	40.34	40.78	39.66	39.78	39.43	-2.28%	1,586,394
Oct 10, 2025	40.70	41.10	40.29	40.71	40.36	0.59%	2,286,370
Oct 9, 2025	41.25	41.27	40.45	40.47	40.12	-1.39%	2,008,696
Oct 8, 2025	40.88	41.11	40.50	41.04	40.68	1.01%	1,790,642
Oct 7, 2025	40.16	40.77	39.81	40.63	40.28	1.40%	1,616,835
Oct 6, 2025	39.49	40.08	39.26	40.07	39.72	1.75%	1,678,682
Oct 3, 2025	38.62	39.41	38.60	39.38	39.04	2.10%	1,595,400
Oct 2, 2025	38.97	38.97	38.40	38.57	38.24	-0.64%	2,475,073
Oct 1, 2025	40.10	40.10	38.79	38.82	38.48	-2.71%	2,012,614
Sep 30, 2025	39.20	40.00	39.13	39.90	39.55	1.99%	1,751,666
Sep 29, 2025	38.62	39.16	38.49	39.12	38.78	1.27%	1,652,586
Sep 26, 2025	37.93	38.64	37.93	38.63	38.29	2.22%	1,494,208
Sep 25, 2025	38.00	38.20	37.74	37.79	37.46	-0.03%	1,513,607
Sep 24, 2025	37.45	37.90	37.36	37.80	37.47	0.72%	2,265,318
Sep 23, 2025	37.18	37.60	36.78	37.53	37.20	1.32%	1,526,243
Sep 22, 2025	37.09	37.29	36.95	37.04	36.72	0.05%	1,522,690
Sep 19, 2025	37.30	37.42	37.02	37.02	36.70	-0.51%	6,770,677
Sep 18, 2025	37.02	37.35	36.77	37.21	36.89	-0.27%	1,617,512
Sep 17, 2025	37.43	37.72	37.24	37.31	36.99	0.03%	2,001,921
Sep 16, 2025	37.65	37.88	37.25	37.30	36.98	-1.32%	1,687,848
Sep 15, 2025	38.44	38.50	37.64	37.80	37.47	-1.33%	1,685,613
Sep 12, 2025	38.02	38.43	38.02	38.31	37.98	0.18%	1,774,764
Sep 11, 2025	37.95	38.25	37.44	38.24	37.91	0.71%	2,666,053
Sep 10, 2025	38.25	38.51	37.90	37.97	37.64	-0.81%	2,011,109
Sep 9, 2025	38.25	38.53	38.08	38.28	37.95	-0.23%	1,263,363
Sep 8, 2025	39.25	39.35	38.17	38.37	38.04	-2.49%	1,599,273