Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	37.73	38.17	37.50	37.95	37.95	-0.21%	1,550,953
May 1, 2026	38.56	38.57	37.94	38.03	38.03	-0.45%	1,471,716
Apr 30, 2026	39.66	40.62	37.54	38.20	38.20	-3.27%	3,788,758
Apr 29, 2026	39.28	39.89	39.28	39.49	39.49	-0.35%	1,660,519
Apr 28, 2026	39.90	40.23	39.27	39.63	39.63	0.56%	1,370,171
Apr 27, 2026	39.44	39.77	39.40	39.41	39.41	-0.28%	1,678,705
Apr 24, 2026	40.27	40.50	39.35	39.52	39.52	-2.01%	6,567,853
Apr 23, 2026	39.29	40.47	39.19	40.33	40.33	3.52%	1,845,404
Apr 22, 2026	39.43	39.88	38.82	38.96	38.96	-0.61%	1,549,492
Apr 21, 2026	39.82	39.90	39.04	39.20	39.20	-1.48%	1,615,359
Apr 20, 2026	39.48	40.42	39.29	39.79	39.79	2.03%	2,291,620
Apr 17, 2026	38.32	39.03	38.06	39.00	39.00	0.72%	5,729,679
Apr 16, 2026	38.41	38.74	38.29	38.72	38.72	0.36%	2,609,204
Apr 15, 2026	39.18	39.26	38.32	38.58	38.58	-2.25%	2,523,543
Apr 14, 2026	39.50	39.65	39.04	39.47	39.47	-0.30%	2,195,845
Apr 13, 2026	40.15	40.32	39.31	39.59	39.59	-2.63%	2,789,060
Apr 10, 2026	40.90	41.21	40.41	40.66	40.66	-0.97%	1,541,493
Apr 9, 2026	40.24	41.16	40.24	41.06	41.06	1.84%	2,182,889
Apr 8, 2026	39.89	40.44	38.94	40.32	40.32	-0.37%	2,804,344
Apr 7, 2026	40.95	41.23	40.44	40.47	40.47	-1.03%	1,649,266
Apr 6, 2026	40.84	41.05	40.65	40.89	40.89	-0.46%	1,258,579
Apr 2, 2026	40.99	41.23	40.76	41.08	41.08	1.08%	970,326
Apr 1, 2026	40.00	40.86	40.00	40.64	40.64	0.92%	1,494,205
Mar 31, 2026	41.04	41.16	39.89	40.27	40.27	-1.90%	1,781,589
Mar 30, 2026	40.74	41.21	40.53	41.05	41.05	1.76%	1,199,352
Mar 27, 2026	40.80	41.12	40.27	40.34	40.34	-1.10%	1,279,613
Mar 26, 2026	39.68	40.83	39.56	40.79	40.79	2.88%	1,275,348
Mar 25, 2026	39.91	40.00	38.90	39.65	39.65	-0.13%	2,271,513
Mar 24, 2026	40.00	40.61	39.67	39.70	39.70	-0.75%	1,777,858
Mar 23, 2026	40.05	40.38	39.78	40.00	40.00	0.18%	1,311,163
Mar 20, 2026	40.36	40.66	39.78	39.93	39.93	-1.33%	4,828,805
Mar 19, 2026	40.40	40.72	40.19	40.47	40.47	-0.49%	970,267
Mar 18, 2026	40.72	40.82	40.15	40.67	40.67	-0.37%	1,370,141
Mar 17, 2026	41.42	41.50	40.81	40.82	40.82	-0.54%	1,347,414
Mar 16, 2026	41.50	41.65	40.64	41.04	41.04	-1.46%	1,841,800
Mar 13, 2026	41.10	41.84	41.02	41.65	41.65	1.44%	2,137,687
Mar 12, 2026	39.64	41.50	39.64	41.06	41.06	3.27%	2,482,544
Mar 11, 2026	39.38	39.83	39.28	39.76	39.76	0.63%	1,240,225
Mar 10, 2026	40.61	40.85	39.46	39.51	39.51	-3.28%	1,305,009
Mar 9, 2026	40.25	40.97	39.79	40.85	40.85	1.24%	3,401,628
Mar 6, 2026	39.09	40.52	39.09	40.35	40.35	1.95%	1,893,587
Mar 5, 2026	39.89	40.22	39.58	39.58	39.58	-1.64%	1,900,093
Mar 4, 2026	40.27	40.40	39.52	40.24	40.24	0.32%	1,809,829
Mar 3, 2026	39.81	40.32	38.86	40.11	40.11	-0.10%	2,888,765
Mar 2, 2026	39.86	40.60	39.77	40.15	40.15	0.45%	2,778,115
Feb 27, 2026	39.87	40.88	39.72	39.97	39.97	0.48%	26,672,391
Feb 26, 2026	39.84	39.99	39.46	39.78	39.78	-0.30%	1,818,399
Feb 25, 2026	39.69	39.98	38.77	39.90	39.90	0.35%	2,379,433
Feb 24, 2026	39.48	39.80	39.11	39.76	39.76	1.22%	3,318,334
Feb 23, 2026	38.83	39.74	38.65	39.28	39.28	1.55%	3,741,313