Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.38	39.72	39.18	39.45	-	0.56%	802,358
Sep 29, 2026	38.70	39.45	38.49	39.23	39.23	0.69%	2,131,673
Sep 28, 2026	39.43	39.56	38.82	38.96	38.96	-1.44%	1,700,996
Sep 25, 2026	39.77	39.89	39.24	39.53	39.53	-0.53%	1,105,987
Sep 24, 2026	40.39	40.59	39.69	39.74	39.74	-1.10%	1,596,021
Sep 23, 2026	40.36	40.57	39.89	40.18	40.18	-0.50%	3,002,786
Sep 22, 2026	40.49	40.82	40.33	40.38	40.38	-0.25%	3,718,705
Sep 21, 2026	41.01	41.23	40.41	40.48	40.48	-1.36%	1,521,407
Sep 18, 2026	41.39	41.39	40.82	41.04	41.04	-1.39%	3,647,449
Sep 17, 2026	41.38	41.66	41.06	41.62	41.62	0.60%	2,118,478
Sep 16, 2026	41.66	41.77	41.19	41.37	41.37	-0.27%	1,793,859
Sep 15, 2026	41.59	41.77	41.21	41.48	41.48	-0.31%	2,744,706
Sep 14, 2026	41.26	41.75	41.09	41.61	41.61	1.31%	3,601,862
Sep 11, 2026	41.94	42.09	40.91	41.07	41.07	-1.75%	2,605,187
Sep 10, 2026	42.21	42.51	41.76	41.80	41.80	-0.48%	2,142,686
Sep 9, 2026	41.94	42.41	41.69	42.00	42.00	0.14%	1,377,265
Sep 8, 2026	41.49	42.25	41.49	41.94	41.94	0.58%	2,602,253
Sep 4, 2026	41.69	42.04	41.58	41.70	41.70	-0.41%	3,189,432
Sep 3, 2026	41.63	42.17	41.49	41.87	41.87	0.77%	2,875,583
Sep 2, 2026	40.93	41.74	40.76	41.55	41.55	1.07%	2,583,751
Sep 1, 2026	41.25	41.62	40.86	41.11	41.11	-0.15%	2,035,852
Aug 31, 2026	40.66	41.37	40.51	41.17	41.17	0.17%	2,303,243
Aug 28, 2026	40.59	41.12	40.46	41.10	41.10	1.36%	2,845,224
Aug 27, 2026	40.50	40.97	40.13	40.55	40.55	-0.52%	2,041,639
Aug 26, 2026	40.75	41.11	40.71	40.76	40.76	-	1,675,671
Aug 25, 2026	41.09	41.34	40.53	40.76	40.76	-1.40%	2,274,171
Aug 24, 2026	40.18	41.42	40.01	41.34	41.34	2.89%	2,501,404
Aug 21, 2026	40.33	40.68	40.01	40.18	40.18	-0.57%	1,273,611
Aug 20, 2026	40.76	41.28	40.41	40.41	40.41	-1.56%	1,822,650
Aug 19, 2026	40.30	41.30	40.30	41.05	41.05	1.73%	2,165,917
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