Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	35.52	36.03	35.35	35.96	35.96	1.24%	1,695,219
Feb 19, 2025	35.54	35.94	35.39	35.52	35.52	-0.39%	1,679,390
Feb 18, 2025	35.00	35.79	34.85	35.66	35.66	1.31%	1,113,276
Feb 14, 2025	35.82	36.15	35.14	35.20	35.20	-1.76%	910,371
Feb 13, 2025	35.72	35.95	35.48	35.83	35.83	0.31%	1,106,203
Feb 12, 2025	35.08	35.95	35.08	35.72	35.72	0.88%	1,674,448
Feb 11, 2025	34.78	35.42	34.58	35.41	35.41	1.35%	850,287
Feb 10, 2025	34.83	34.99	34.70	34.94	34.94	-0.63%	775,121
Feb 7, 2025	35.17	35.32	34.93	35.16	34.84	-0.48%	1,046,110
Feb 6, 2025	35.33	35.45	35.11	35.33	35.00	0.03%	816,699
Feb 5, 2025	35.76	35.83	35.25	35.32	34.99	-0.28%	1,223,420
Feb 4, 2025	35.68	35.87	35.22	35.42	35.09	-1.64%	1,486,225
Feb 3, 2025	35.11	36.17	35.01	36.01	35.68	1.49%	1,429,928
Jan 31, 2025	35.24	35.53	34.98	35.48	35.15	0.06%	2,010,733
Jan 30, 2025	35.44	35.67	35.10	35.46	35.13	0.85%	1,206,058
Jan 29, 2025	35.62	35.66	34.93	35.16	34.84	-1.54%	1,415,048
Jan 28, 2025	35.86	36.25	35.41	35.71	35.38	0.79%	2,042,324
Jan 27, 2025	33.90	35.51	33.88	35.43	35.10	5.79%	1,619,089
Jan 24, 2025	33.51	33.70	33.38	33.49	33.18	-0.33%	1,653,769
Jan 23, 2025	33.70	34.14	33.53	33.60	33.29	-0.03%	1,876,520
Jan 22, 2025	34.68	34.68	33.57	33.61	33.30	-3.78%	1,706,110
Jan 21, 2025	35.16	35.67	34.90	34.93	34.61	-0.23%	1,488,565
Jan 17, 2025	34.94	35.38	34.89	35.01	34.69	-0.37%	1,524,066
Jan 16, 2025	34.49	35.21	34.14	35.14	34.82	1.88%	1,255,503
Jan 15, 2025	34.69	34.87	34.33	34.49	34.17	1.11%	1,326,234
Jan 14, 2025	33.83	34.24	33.78	34.11	33.80	1.10%	1,816,325
Jan 13, 2025	34.07	34.08	33.18	33.74	33.43	-1.00%	2,168,449
Jan 10, 2025	34.76	35.01	34.05	34.08	33.77	-2.63%	1,849,488
Jan 8, 2025	35.00	35.27	34.71	35.00	34.68	-0.77%	1,577,242
Jan 7, 2025	35.29	35.75	35.12	35.27	34.94	-0.48%	1,434,412
Jan 6, 2025	35.98	36.14	35.36	35.44	35.11	-1.99%	1,228,169
Jan 3, 2025	36.10	36.37	35.99	36.16	35.83	0.33%	749,475
Jan 2, 2025	36.50	36.64	35.94	36.04	35.71	-0.77%	940,725
Dec 31, 2024	36.44	36.56	36.00	36.32	35.99	0.28%	857,282
Dec 30, 2024	36.22	36.41	35.86	36.22	35.89	-0.66%	885,375
Dec 27, 2024	36.41	36.83	36.32	36.46	36.12	-0.41%	663,367
Dec 26, 2024	36.32	36.68	36.15	36.61	36.27	0.58%	755,142
Dec 24, 2024	36.17	36.41	36.01	36.40	36.06	0.41%	456,812
Dec 23, 2024	36.27	36.35	35.77	36.25	35.92	-0.30%	1,134,885
Dec 20, 2024	36.15	36.58	36.05	36.36	36.02	0.50%	5,381,223
Dec 19, 2024	36.22	36.72	35.91	36.18	35.85	-0.17%	1,630,095
Dec 18, 2024	37.84	38.02	36.20	36.24	35.91	-4.61%	1,896,577
Dec 17, 2024	38.20	38.55	37.90	37.99	37.64	-0.94%	1,494,313
Dec 16, 2024	38.73	39.13	38.32	38.35	38.00	-0.88%	1,586,207
Dec 13, 2024	38.69	38.89	38.49	38.69	38.33	-1.00%	868,276
Dec 12, 2024	38.61	39.23	38.53	39.08	38.72	1.19%	1,440,238
Dec 11, 2024	38.92	39.07	38.53	38.62	38.26	-1.18%	1,293,948
Dec 10, 2024	38.68	39.28	38.19	39.08	38.72	0.64%	996,295
Dec 9, 2024	38.83	39.23	38.76	38.83	38.47	-0.28%	944,022
Dec 6, 2024	39.30	39.32	38.70	38.94	38.58	-0.97%	1,129,854
Dec 5, 2024	39.24	39.43	39.09	39.32	38.96	0.38%	894,231
Dec 4, 2024	39.45	39.65	39.06	39.17	38.81	-1.26%	1,171,503
Dec 3, 2024	40.34	40.47	39.65	39.67	39.30	-1.29%	1,062,255
Dec 2, 2024	40.05	40.28	39.59	40.19	39.82	0.40%	1,742,475
Nov 29, 2024	40.14	40.35	39.98	40.03	39.66	-0.62%	638,545
Nov 27, 2024	40.33	40.65	40.16	40.28	39.91	0.60%	1,193,734
Nov 26, 2024	40.15	40.15	39.57	40.04	39.67	-0.17%	1,099,513
Nov 25, 2024	39.70	40.35	39.70	40.11	39.74	1.47%	4,679,348
Nov 22, 2024	39.55	39.85	39.32	39.53	39.17	0.43%	1,260,957
Nov 21, 2024	38.94	39.47	38.89	39.36	39.00	1.08%	1,026,149
Nov 20, 2024	38.98	39.21	38.76	38.94	38.58	-0.03%	768,720
Nov 19, 2024	38.89	39.13	38.60	38.95	38.59	0.36%	1,015,747
Nov 18, 2024	38.50	38.93	38.44	38.81	38.45	0.54%	1,156,862
Nov 15, 2024	38.35	38.77	38.14	38.60	38.24	0.89%	965,732
Nov 14, 2024	38.70	38.92	38.22	38.26	37.91	-0.70%	1,065,387
Nov 13, 2024	39.16	39.27	38.42	38.53	38.17	-1.33%	1,299,206
Nov 12, 2024	39.35	39.67	39.03	39.05	38.69	-1.84%	1,011,327
Nov 11, 2024	39.80	40.10	39.55	39.78	39.09	0.28%	1,424,657
Nov 8, 2024	39.21	39.86	39.11	39.67	38.98	1.46%	1,923,247
Nov 7, 2024	39.94	39.94	38.49	39.10	38.42	-3.10%	2,010,100
Nov 6, 2024	39.87	41.05	39.87	40.35	39.65	0.57%	2,531,958
Nov 5, 2024	39.29	40.16	38.71	40.12	39.42	3.86%	1,710,269
Nov 4, 2024	38.85	39.11	38.45	38.63	37.96	1.02%	1,823,671
Nov 1, 2024	38.80	38.85	38.18	38.24	37.57	-0.93%	1,792,403
Oct 31, 2024	38.78	38.98	38.51	38.60	37.93	-0.36%	1,574,974
Oct 30, 2024	38.69	39.52	38.38	38.74	38.07	0.62%	2,073,695
Oct 29, 2024	38.82	39.06	38.50	38.50	37.83	-1.69%	1,195,178
Oct 28, 2024	39.08	39.43	38.97	39.16	38.48	0.82%	1,082,369
Oct 25, 2024	39.70	39.70	38.78	38.84	38.16	-1.50%	1,143,465
Oct 24, 2024	40.33	40.49	39.41	39.43	38.74	-2.13%	1,214,158
Oct 23, 2024	40.53	40.84	40.10	40.29	39.59	-0.49%	1,540,559
Oct 22, 2024	40.06	40.57	39.93	40.49	39.79	0.27%	774,036
Oct 21, 2024	40.55	40.76	40.15	40.38	39.68	-0.42%	713,577
Oct 18, 2024	40.11	40.62	39.82	40.55	39.84	1.17%	1,412,848
Oct 17, 2024	40.38	40.47	40.05	40.08	39.38	-0.99%	787,837
Oct 16, 2024	40.60	40.80	40.25	40.48	39.78	0.27%	1,305,478
Oct 15, 2024	40.17	40.71	40.00	40.37	39.67	1.18%	1,285,410
Oct 14, 2024	39.30	40.00	39.25	39.90	39.21	1.89%	1,277,968
Oct 11, 2024	38.53	39.21	38.38	39.16	38.48	1.85%	1,231,078
Oct 10, 2024	38.50	38.53	38.24	38.45	37.78	-0.39%	1,369,373
Oct 9, 2024	38.16	38.76	38.13	38.60	37.93	0.78%	1,321,764
Oct 8, 2024	38.32	38.46	38.13	38.30	37.63	0.18%	1,218,467
Oct 7, 2024	38.21	38.34	37.62	38.23	37.56	-0.05%	1,475,231
Oct 4, 2024	38.41	38.75	38.09	38.25	37.58	-1.11%	2,242,346
Oct 3, 2024	38.73	38.76	38.41	38.68	38.01	-0.10%	1,434,702
Oct 2, 2024	38.27	38.90	38.10	38.72	38.05	1.02%	1,761,365
Oct 1, 2024	38.60	38.69	38.27	38.33	37.66	-0.62%	1,323,988
Sep 30, 2024	38.33	38.60	38.09	38.57	37.90	0.44%	1,145,238
Sep 27, 2024	38.40	38.70	38.29	38.40	37.73	0.76%	848,376
Sep 26, 2024	37.97	38.55	37.91	38.11	37.45	0.11%	1,265,522