Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	41.24	43.30	41.11	43.30	43.30	6.28%	2,320,053
Oct 21, 2026	40.86	41.27	40.71	40.74	40.74	-0.59%	1,735,931
Oct 20, 2026	40.52	41.44	40.52	40.98	40.98	1.49%	2,113,191
Oct 19, 2026	40.61	40.80	40.13	40.38	40.38	-1.10%	1,261,072
Oct 16, 2026	40.49	40.89	40.24	40.83	40.83	1.34%	2,082,500
Oct 15, 2026	40.48	40.93	40.01	40.29	40.29	1.10%	4,048,153
Oct 14, 2026	39.21	40.09	39.07	39.85	39.85	1.43%	2,264,464
Oct 13, 2026	39.37	39.51	38.72	39.29	39.29	0.36%	1,759,903
Oct 12, 2026	38.91	39.17	38.72	39.15	39.15	0.44%	1,892,205
Oct 9, 2026	38.72	39.16	38.57	38.98	38.98	0.67%	1,386,511
Oct 8, 2026	38.68	38.95	38.21	38.72	38.72	0.49%	2,957,771
Oct 7, 2026	38.80	38.98	38.29	38.53	38.53	-0.72%	2,940,692
Oct 6, 2026	38.78	39.05	38.47	38.81	38.81	0.36%	1,698,647
Oct 5, 2026	39.33	39.51	38.51	38.67	38.67	-1.80%	3,624,764
Oct 2, 2026	38.84	39.46	38.84	39.38	39.38	1.84%	2,307,836
Oct 1, 2026	38.90	38.98	38.19	38.67	38.67	-1.33%	3,097,333
Sep 30, 2026	39.38	39.72	39.12	39.19	39.19	-0.10%	2,380,581
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