Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	40.30	41.24	40.30	40.95	-	1.49%	268,920
Aug 18, 2026	40.32	40.69	40.09	40.35	40.35	1.38%	1,370,881
Aug 17, 2026	40.00	40.16	39.57	39.80	39.80	-1.44%	1,859,331
Aug 14, 2026	40.38	40.57	40.05	40.38	40.38	-0.20%	1,187,988
Aug 13, 2026	39.94	40.64	39.91	40.46	40.46	1.51%	1,359,202
Aug 12, 2026	39.86	40.20	39.63	39.86	39.86	-0.55%	1,874,044
Aug 11, 2026	39.26	40.11	39.21	40.08	40.08	1.68%	1,596,778
Aug 10, 2026	39.70	40.04	38.97	39.78	39.42	-0.65%	2,546,397
Aug 7, 2026	39.55	40.34	39.49	40.04	39.68	0.40%	1,253,000
Aug 6, 2026	39.88	40.10	39.51	39.88	39.52	0.73%	1,866,322
Aug 5, 2026	39.71	39.83	39.10	39.59	39.23	0.08%	1,877,650
Aug 4, 2026	38.42	39.80	38.30	39.56	39.20	2.01%	3,087,539
Aug 3, 2026	39.81	40.59	38.67	38.78	38.43	-2.69%	2,802,996
Jul 31, 2026	40.20	40.37	39.83	39.85	39.49	-1.24%	2,318,446
Jul 30, 2026	40.96	41.32	40.07	40.35	39.98	-0.86%	1,982,914
Jul 29, 2026	40.80	41.39	40.35	40.70	40.33	-0.02%	1,992,229
Jul 28, 2026	39.99	41.33	39.99	40.71	40.34	2.96%	2,829,357
Jul 27, 2026	39.31	40.14	39.18	39.54	39.18	-0.18%	1,766,264
Jul 24, 2026	39.93	39.96	39.41	39.61	39.25	0.05%	2,147,102
Jul 23, 2026	39.08	39.89	39.03	39.59	39.23	0.48%	1,463,675
Jul 22, 2026	38.98	39.54	38.98	39.40	39.04	1.23%	2,162,059
Jul 21, 2026	38.98	39.31	38.73	38.92	38.57	-1.19%	1,534,051
Jul 20, 2026	39.55	39.97	39.01	39.39	39.03	-0.76%	1,932,354
Jul 17, 2026	40.00	40.57	39.45	39.69	39.33	0.56%	2,799,171
Jul 16, 2026	38.10	39.59	38.06	39.47	39.11	4.06%	2,705,687
Jul 15, 2026	38.39	38.95	37.72	37.93	37.59	-1.71%	2,031,452
Jul 14, 2026	38.45	38.92	38.22	38.59	38.24	-	1,655,470
Jul 13, 2026	38.73	39.36	38.55	38.59	38.24	0.03%	1,451,390
Jul 10, 2026	38.54	38.93	38.26	38.58	38.23	0.13%	1,302,598
Jul 9, 2026	38.51	38.77	38.27	38.53	38.18	-0.59%	1,590,275
Jul 8, 2026	39.33	39.40	38.46	38.76	38.41	-0.82%	1,613,591
Jul 7, 2026	38.93	40.16	38.93	39.08	38.73	1.09%	1,459,216
Jul 6, 2026	39.06	39.31	38.06	38.66	38.31	-1.83%	2,001,348
Jul 2, 2026	38.44	39.61	38.40	39.38	39.02	3.55%	2,315,267
Jul 1, 2026	38.14	38.72	37.78	38.03	37.69	-0.73%	2,972,824
Jun 30, 2026	38.21	38.80	38.09	38.31	37.96	-0.31%	3,348,882
Jun 29, 2026	38.48	38.73	38.11	38.43	38.08	-0.57%	3,129,941
Jun 26, 2026	38.26	38.69	37.90	38.65	38.30	1.90%	4,237,303
Jun 25, 2026	37.84	38.48	37.55	37.93	37.59	0.40%	2,079,883
Jun 24, 2026	37.48	38.00	37.19	37.78	37.44	1.31%	2,465,006
Jun 23, 2026	37.19	37.39	36.93	37.29	36.95	1.66%	1,626,444
Jun 22, 2026	36.63	37.17	36.48	36.68	36.35	-0.05%	1,286,007
Jun 18, 2026	36.75	37.41	36.34	36.70	36.37	-0.68%	5,480,873
Jun 17, 2026	37.59	37.91	36.59	36.95	36.62	-2.53%	1,739,476
Jun 16, 2026	37.69	37.98	37.53	37.91	37.57	0.93%	1,567,552
Jun 15, 2026	37.16	37.97	36.90	37.56	37.22	0.13%	2,123,432
Jun 12, 2026	37.00	37.59	36.93	37.51	37.17	1.00%	1,453,551
Jun 11, 2026	37.66	37.93	37.04	37.14	36.80	-1.14%	1,119,377
Jun 10, 2026	37.90	38.33	37.56	37.57	37.23	0.13%	1,517,589
Jun 9, 2026	36.81	37.90	36.53	37.52	37.18	2.37%	1,765,308