Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.55	39.85	39.32	39.53	39.53	0.43%	1,260,925
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
Aug 23, 2024	39.21	39.41	39.08	39.24	38.92	0.51%	1,277,275
Aug 22, 2024	39.25	39.28	38.89	39.04	38.72	-0.54%	964,716
Aug 21, 2024	39.60	39.78	39.23	39.25	38.93	-0.71%	626,919
Aug 20, 2024	39.71	39.91	39.50	39.53	39.20	-0.48%	831,455
Aug 19, 2024	39.76	39.88	39.57	39.72	39.39	0.08%	784,892
Aug 16, 2024	39.75	39.84	39.45	39.69	39.36	0.10%	958,480
Aug 15, 2024	39.50	39.87	39.36	39.65	39.32	0.46%	893,431
Aug 14, 2024	39.31	39.70	38.85	39.47	39.14	0.03%	1,857,959
Aug 13, 2024	39.34	39.62	39.03	39.46	39.13	0.89%	1,672,759
Aug 12, 2024	39.10	39.25	38.77	39.11	38.79	-1.01%	954,796
Aug 9, 2024	40.05	40.13	39.01	39.51	38.86	-1.18%	1,236,894
Aug 8, 2024	39.65	40.36	39.53	39.98	39.32	0.50%	1,636,875
Aug 7, 2024	39.68	40.13	39.26	39.78	39.13	0.84%	1,240,209
Aug 6, 2024	40.45	40.62	39.44	39.45	38.80	-2.74%	1,372,126
Aug 5, 2024	41.00	41.20	40.34	40.56	39.89	-2.24%	2,211,989
Aug 2, 2024	41.33	41.78	41.00	41.49	40.81	0.95%	2,037,312
Aug 1, 2024	40.91	41.20	40.62	41.10	40.42	1.11%	1,295,305
Jul 31, 2024	40.86	40.98	40.35	40.65	39.98	-0.10%	2,726,799
Jul 30, 2024	40.44	40.82	40.32	40.69	40.02	0.62%	1,074,875
Jul 29, 2024	40.71	40.76	40.03	40.44	39.78	-0.66%	1,185,443
Jul 26, 2024	41.04	41.04	40.52	40.71	40.04	0.17%	884,382
Jul 25, 2024	41.16	41.47	40.46	40.64	39.97	-1.05%	1,204,244
Jul 24, 2024	40.76	41.49	40.60	41.07	40.39	1.31%	1,020,588
Jul 23, 2024	40.60	40.64	40.38	40.54	39.87	-0.27%	900,031
Jul 22, 2024	40.51	40.79	40.34	40.65	39.98	-0.17%	1,361,962
Jul 19, 2024	40.91	41.01	40.36	40.72	40.05	-0.46%	961,344
Jul 18, 2024	41.02	41.53	40.76	40.91	40.24	-0.99%	1,874,404
Jul 17, 2024	40.47	41.69	40.41	41.32	40.64	2.48%	1,965,819
Jul 16, 2024	39.90	40.41	39.79	40.32	39.66	2.00%	1,527,298
Jul 15, 2024	40.21	40.21	39.46	39.53	38.88	-2.23%	1,064,668
Jul 12, 2024	40.23	40.84	40.09	40.43	39.77	1.07%	1,601,736
Jul 11, 2024	38.28	40.25	38.13	40.00	39.34	5.79%	2,807,972
Jul 10, 2024	37.42	37.87	37.25	37.81	37.19	1.64%	648,252
Jul 9, 2024	37.04	37.27	36.81	37.20	36.59	0.05%	895,442
Jul 8, 2024	37.56	37.64	37.14	37.18	36.57	-0.83%	791,967
Jul 5, 2024	36.84	37.68	36.78	37.49	36.87	2.04%	2,552,314