Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	37.26	37.43	37.08	37.26	-	-0.48%	172,492
May 22, 2026	36.79	37.54	36.77	37.44	37.44	1.22%	1,154,223
May 21, 2026	36.67	37.10	36.43	36.99	36.99	1.23%	1,178,893
May 20, 2026	37.08	37.11	36.51	36.54	36.54	-1.54%	1,475,783
May 19, 2026	37.40	37.74	37.00	37.11	37.11	-0.35%	1,048,142
May 18, 2026	37.22	37.73	36.90	37.24	37.24	0.62%	905,390
May 15, 2026	37.87	37.87	36.99	37.01	37.01	-1.33%	1,309,952
May 14, 2026	37.82	38.14	37.48	37.51	37.51	-1.03%	1,037,407
May 13, 2026	37.61	37.99	37.35	37.90	37.90	-0.21%	2,063,953
May 12, 2026	37.41	38.09	37.28	37.98	37.98	2.02%	1,959,182
May 11, 2026	37.74	37.97	37.40	37.57	37.23	0.27%	2,134,464
May 8, 2026	37.70	37.99	37.42	37.47	37.13	-0.61%	1,006,347
May 7, 2026	37.26	37.90	36.80	37.70	37.36	0.43%	2,042,511
May 6, 2026	37.47	37.94	37.25	37.54	37.20	0.13%	3,365,276
May 5, 2026	37.66	37.99	37.42	37.49	37.15	-1.21%	2,551,715
May 4, 2026	37.73	38.17	37.50	37.95	37.60	-0.21%	1,565,682
May 1, 2026	38.56	38.57	37.94	38.03	37.68	-0.45%	1,478,241
Apr 30, 2026	39.66	40.62	37.54	38.20	37.85	-3.27%	3,819,051
Apr 29, 2026	39.28	39.89	39.28	39.49	39.13	-0.35%	1,675,156
Apr 28, 2026	39.90	40.23	39.27	39.63	39.27	0.56%	1,370,213
Apr 27, 2026	39.44	39.77	39.40	39.41	39.05	-0.28%	1,678,769
Apr 24, 2026	40.27	40.50	39.35	39.52	39.16	-2.01%	6,571,128
Apr 23, 2026	39.29	40.47	39.19	40.33	39.96	3.52%	1,845,424
Apr 22, 2026	39.43	39.88	38.82	38.96	38.60	-0.61%	1,551,910
Apr 21, 2026	39.82	39.90	39.04	39.20	38.84	-1.48%	1,615,431
Apr 20, 2026	39.48	40.42	39.29	39.79	39.43	2.03%	2,322,846
Apr 17, 2026	38.32	39.03	38.06	39.00	38.64	0.72%	5,729,969
Apr 16, 2026	38.41	38.74	38.29	38.72	38.37	0.36%	2,666,941
Apr 15, 2026	39.18	39.26	38.32	38.58	38.23	-2.25%	2,524,071
Apr 14, 2026	39.50	39.65	39.04	39.47	39.11	-0.30%	2,195,943
Apr 13, 2026	40.15	40.32	39.31	39.59	39.23	-2.63%	2,790,077
Apr 10, 2026	40.90	41.21	40.41	40.66	40.29	-0.97%	1,541,497
Apr 9, 2026	40.24	41.16	40.24	41.06	40.69	1.84%	2,182,914
Apr 8, 2026	39.89	40.44	38.94	40.32	39.95	-0.37%	3,157,080
Apr 7, 2026	40.95	41.23	40.44	40.47	40.10	-1.03%	1,664,250
Apr 6, 2026	40.84	41.05	40.65	40.89	40.52	-0.46%	1,278,852
Apr 2, 2026	40.99	41.23	40.76	41.08	40.71	1.08%	1,288,332
Apr 1, 2026	40.00	40.86	40.00	40.64	40.27	0.92%	1,494,356
Mar 31, 2026	41.04	41.16	39.89	40.27	39.90	-1.90%	1,781,591
Mar 30, 2026	40.74	41.21	40.53	41.05	40.68	1.76%	1,219,621
Mar 27, 2026	40.80	41.12	40.27	40.34	39.97	-1.10%	1,311,439
Mar 26, 2026	39.68	40.83	39.56	40.79	40.42	2.88%	1,281,901
Mar 25, 2026	39.91	40.00	38.90	39.65	39.29	-0.13%	2,312,844
Mar 24, 2026	40.00	40.61	39.67	39.70	39.34	-0.75%	1,777,893
Mar 23, 2026	40.05	40.38	39.78	40.00	39.64	0.18%	1,311,408
Mar 20, 2026	40.36	40.66	39.78	39.93	39.57	-1.33%	4,936,935
Mar 19, 2026	40.40	40.72	40.19	40.47	40.10	-0.49%	990,030
Mar 18, 2026	40.72	40.82	40.15	40.67	40.30	-0.37%	1,396,143
Mar 17, 2026	41.42	41.50	40.81	40.82	40.45	-0.54%	1,480,261
Mar 16, 2026	41.50	41.65	40.64	41.04	40.67	-1.46%	1,841,803