Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	44.62	45.09	44.47	44.96	44.96	-0.46%	1,119,176
Nov 10, 2026	44.50	45.32	44.38	45.17	45.17	0.96%	2,204,443
Nov 9, 2026	45.39	45.58	44.94	45.10	44.74	-0.77%	2,115,410
Nov 6, 2026	45.01	45.58	44.43	45.45	45.09	-1.30%	2,996,391
Nov 5, 2026	45.50	46.36	45.26	46.05	45.68	2.04%	4,031,873
Nov 4, 2026	44.68	45.17	43.85	45.13	44.77	2.48%	3,370,610
Nov 3, 2026	44.10	44.55	43.32	44.04	43.69	-0.90%	3,469,745
Nov 2, 2026	43.38	44.67	43.03	44.44	44.08	2.11%	4,157,579
Oct 30, 2026	43.13	44.09	42.57	43.52	43.17	1.73%	2,349,262
Oct 29, 2026	42.64	43.06	42.16	42.78	42.44	1.21%	2,050,500
Oct 28, 2026	42.57	42.78	42.21	42.27	41.93	-0.87%	2,104,009
Oct 27, 2026	42.48	42.69	42.12	42.64	42.30	-0.28%	1,219,245
Oct 26, 2026	42.79	43.06	42.47	42.76	42.42	-0.81%	1,353,923
Oct 23, 2026	43.20	43.61	42.83	43.11	42.77	-0.44%	2,192,090
Oct 22, 2026	41.23	43.30	41.05	43.30	42.95	6.28%	2,545,194
Oct 21, 2026	40.86	41.27	40.71	40.74	40.41	-0.59%	1,735,938
Oct 20, 2026	40.52	41.44	40.52	40.98	40.65	1.49%	2,313,602
Oct 19, 2026	40.61	40.80	40.13	40.38	40.06	-1.10%	1,438,693
Oct 16, 2026	40.49	40.89	40.24	40.83	40.50	1.34%	2,140,305
Oct 15, 2026	40.48	40.93	40.01	40.29	39.97	1.10%	4,515,645
Oct 14, 2026	39.21	40.09	39.07	39.85	39.53	1.43%	2,459,175
Oct 13, 2026	39.37	39.51	38.72	39.29	38.98	0.36%	1,760,254
Oct 12, 2026	38.91	39.17	38.72	39.15	38.84	0.44%	1,892,242
Oct 9, 2026	38.72	39.16	38.57	38.98	38.67	0.67%	1,386,515
Oct 8, 2026	38.68	38.95	38.21	38.72	38.41	0.49%	2,963,449
Oct 7, 2026	38.80	38.98	38.29	38.53	38.22	-0.72%	3,157,263
Oct 6, 2026	38.78	39.05	38.47	38.81	38.50	0.36%	1,917,887
Oct 5, 2026	39.33	39.51	38.51	38.67	38.36	-1.80%	3,849,338
Oct 2, 2026	38.84	39.46	38.84	39.38	39.07	1.84%	2,491,789
Oct 1, 2026	38.90	38.98	38.19	38.67	38.36	-1.33%	3,314,441
Sep 30, 2026	39.38	39.72	39.12	39.19	38.88	-0.10%	2,521,774
Sep 29, 2026	38.70	39.45	38.49	39.23	38.92	0.69%	2,357,595
Sep 28, 2026	39.43	39.56	38.82	38.96	38.65	-1.44%	1,717,569
Sep 25, 2026	39.77	39.89	39.24	39.53	39.21	-0.53%	1,332,312
Sep 24, 2026	40.39	40.59	39.69	39.74	39.42	-1.10%	1,596,032
Sep 23, 2026	40.36	40.57	39.89	40.18	39.86	-0.50%	3,026,500
Sep 22, 2026	40.49	40.82	40.33	40.38	40.06	-0.25%	3,718,787
Sep 21, 2026	41.01	41.23	40.41	40.48	40.16	-1.36%	2,487,589
Sep 18, 2026	41.39	41.39	40.82	41.04	40.71	-1.39%	3,998,907
Sep 17, 2026	41.38	41.66	41.06	41.62	41.29	0.60%	2,310,269
Sep 16, 2026	41.66	41.77	41.19	41.37	41.04	-0.27%	1,794,301
Sep 15, 2026	41.59	41.77	41.21	41.48	41.15	-0.31%	2,877,959
Sep 14, 2026	41.26	41.75	41.09	41.61	41.28	1.31%	3,638,326
Sep 11, 2026	41.94	42.09	40.91	41.07	40.74	-1.75%	2,605,256
Sep 10, 2026	42.21	42.51	41.76	41.80	41.47	-0.48%	2,142,791
Sep 9, 2026	41.94	42.41	41.69	42.00	41.66	0.14%	1,793,745
Sep 8, 2026	41.49	42.25	41.49	41.94	41.60	0.58%	2,602,361
Sep 4, 2026	41.69	42.04	41.58	41.70	41.37	-0.41%	3,190,156
Sep 3, 2026	41.63	42.17	41.49	41.87	41.54	0.77%	2,875,595
Sep 2, 2026	40.93	41.74	40.76	41.55	41.22	1.07%	2,737,467