5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+3.13%
3 MONTH PERFORMANCE
+9.11%
6 MONTH PERFORMANCE
+2.74%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+3.10%
Essential Utilities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $40.33 | $40.18 (-0.37%) | $40.68 | $40.01 | 1.42 M | $11.40 B |
| 08/20/2026 | $40.76 | $40.41 (-0.86%) | $41.28 | $40.41 | 1.82 M | $11.46 B |
| 08/19/2026 | $40.30 | $41.05 (1.86%) | $41.30 | $40.30 | 2.17 M | $11.64 B |
| 08/18/2026 | $40.32 | $40.35 (0.07%) | $40.69 | $40.09 | 1.37 M | $11.45 B |
| 08/17/2026 | $40.00 | $39.80 (-0.5%) | $40.16 | $39.57 | 1.98 M | $11.29 B |
| 08/14/2026 | $40.38 | $40.38 (0%) | $40.57 | $40.05 | 1.19 M | $11.45 B |
| 08/13/2026 | $39.94 | $40.46 (1.3%) | $40.64 | $39.91 | 1.49 M | $11.48 B |
| 08/12/2026 | $39.86 | $39.86 (0%) | $40.20 | $39.63 | 1.87 M | $11.31 B |
| 08/11/2026 | $39.26 | $40.08 (2.09%) | $40.11 | $39.21 | 1.61 M | $11.37 B |
| 08/10/2026 | $39.70 | $39.78 (0.2%) | $40.04 | $38.97 | 2.55 M | $11.28 B |
| 08/07/2026 | $39.55 | $40.04 (1.24%) | $40.34 | $39.49 | 1.25 M | $11.36 B |
| 08/06/2026 | $39.88 | $39.88 (0%) | $40.10 | $39.51 | 1.87 M | $11.31 B |
| 08/05/2026 | $39.71 | $39.59 (-0.3%) | $39.83 | $39.10 | 1.88 M | $11.23 B |
| 08/04/2026 | $38.42 | $39.56 (2.97%) | $39.80 | $38.30 | 3.09 M | $11.22 B |
| 08/03/2026 | $39.81 | $38.78 (-2.59%) | $40.59 | $38.67 | 2.80 M | $11.00 B |
| 07/31/2026 | $40.20 | $39.85 (-0.87%) | $40.37 | $39.83 | 2.32 M | $11.28 B |
| 07/30/2026 | $40.96 | $40.35 (-1.49%) | $41.32 | $40.07 | 1.98 M | $11.43 B |
| 07/29/2026 | $40.80 | $40.70 (-0.25%) | $41.39 | $40.35 | 1.99 M | $11.53 B |
| 07/28/2026 | $39.99 | $40.71 (1.8%) | $41.33 | $39.99 | 2.83 M | $11.53 B |
| 07/27/2026 | $39.31 | $39.54 (0.59%) | $40.14 | $39.18 | 1.77 M | $11.20 B |
| 07/24/2026 | $39.93 | $39.61 (-0.8%) | $39.96 | $39.41 | 2.15 M | $11.22 B |
| 07/23/2026 | $39.08 | $39.59 (1.31%) | $39.89 | $39.03 | 1.46 M | $11.21 B |
| 07/22/2026 | $38.98 | $39.40 (1.08%) | $39.53 | $38.98 | 2.16 M | $11.16 B |
| 07/21/2026 | $38.98 | $38.92 (-0.15%) | $39.31 | $38.73 | 1.53 M | $11.02 B |
| 07/20/2026 | $39.55 | $39.39 (-0.4%) | $39.97 | $39.01 | 1.93 M | $11.15 B |
| 07/17/2026 | $40.00 | $39.69 (-0.78%) | $40.57 | $39.45 | 2.80 M | $11.24 B |
| 07/16/2026 | $38.10 | $39.47 (3.6%) | $39.59 | $38.06 | 2.71 M | $11.18 B |
| 07/15/2026 | $38.39 | $37.93 (-1.2%) | $38.95 | $37.72 | 2.03 M | $10.74 B |
| 07/14/2026 | $38.45 | $38.59 (0.36%) | $38.92 | $38.22 | 1.66 M | $10.93 B |
| 07/13/2026 | $38.73 | $38.59 (-0.36%) | $39.36 | $38.55 | 1.45 M | $10.93 B |
| 07/10/2026 | $38.54 | $38.58 (0.1%) | $38.93 | $38.26 | 1.30 M | $10.93 B |
| 07/09/2026 | $38.51 | $38.53 (0.05%) | $38.77 | $38.27 | 1.59 M | $10.91 B |
| 07/08/2026 | $39.33 | $38.76 (-1.45%) | $39.40 | $38.46 | 1.61 M | $10.98 B |
| 07/07/2026 | $38.93 | $39.08 (0.39%) | $40.16 | $38.93 | 1.46 M | $11.07 B |
| 07/06/2026 | $39.06 | $38.66 (-1.02%) | $39.31 | $38.06 | 2.00 M | $10.95 B |
| 07/02/2026 | $38.44 | $39.38 (2.45%) | $39.61 | $38.40 | 2.32 M | $11.15 B |
| 07/01/2026 | $38.14 | $38.03 (-0.29%) | $38.72 | $37.78 | 2.97 M | $10.77 B |
| 06/30/2026 | $38.21 | $38.31 (0.26%) | $38.80 | $38.09 | 3.35 M | $10.85 B |
| 06/29/2026 | $38.48 | $38.43 (-0.13%) | $38.73 | $38.11 | 3.13 M | $10.88 B |
| 06/26/2026 | $38.26 | $38.65 (1.02%) | $38.69 | $37.90 | 4.24 M | $10.94 B |
| 06/25/2026 | $37.84 | $37.93 (0.24%) | $38.48 | $37.55 | 2.08 M | $10.74 B |
| 06/24/2026 | $37.48 | $37.78 (0.8%) | $38.00 | $37.19 | 2.47 M | $10.70 B |
| 06/23/2026 | $37.19 | $37.29 (0.27%) | $37.39 | $36.93 | 1.63 M | $10.56 B |
| 06/22/2026 | $36.63 | $36.68 (0.14%) | $37.17 | $36.48 | 1.29 M | $10.39 B |
| 06/18/2026 | $36.75 | $36.70 (-0.14%) | $37.41 | $36.34 | 5.48 M | $10.39 B |
| 06/17/2026 | $37.59 | $36.95 (-1.7%) | $37.91 | $36.59 | 1.74 M | $10.46 B |
| 06/16/2026 | $37.69 | $37.91 (0.58%) | $37.98 | $37.53 | 1.57 M | $10.74 B |
| 06/15/2026 | $37.16 | $37.56 (1.08%) | $37.97 | $36.90 | 2.12 M | $10.64 B |
| 06/12/2026 | $37.00 | $37.51 (1.38%) | $37.59 | $36.93 | 1.45 M | $10.62 B |
| 06/11/2026 | $37.66 | $37.14 (-1.38%) | $37.92 | $37.03 | 1.12 M | $10.52 B |
| 06/10/2026 | $37.90 | $37.57 (-0.87%) | $38.33 | $37.56 | 1.52 M | $10.64 B |
| 06/09/2026 | $36.81 | $37.52 (1.93%) | $37.90 | $36.53 | 1.77 M | $10.62 B |
| 06/08/2026 | $37.06 | $36.65 (-1.11%) | $37.32 | $36.60 | 1.17 M | $10.38 B |
| 06/05/2026 | $36.75 | $37.36 (1.66%) | $37.91 | $36.75 | 1.79 M | $10.58 B |
| 06/04/2026 | $37.35 | $36.75 (-1.61%) | $37.59 | $36.57 | 1.29 M | $10.41 B |
| 06/03/2026 | $37.00 | $37.00 (0%) | $37.54 | $36.87 | 2.48 M | $10.48 B |
| 06/02/2026 | $36.26 | $37.04 (2.15%) | $37.08 | $36.24 | 1.97 M | $10.49 B |
| 06/01/2026 | $36.92 | $36.25 (-1.81%) | $37.09 | $36.10 | 2.12 M | $10.27 B |
| 05/29/2026 | $37.11 | $36.89 (-0.59%) | $37.29 | $36.60 | 3.15 M | $10.45 B |
| 05/28/2026 | $37.01 | $36.69 (-0.86%) | $37.57 | $36.67 | 1.26 M | $10.39 B |
| 05/27/2026 | $36.97 | $37.08 (0.3%) | $37.68 | $36.97 | 1.40 M | $10.50 B |
| 05/26/2026 | $37.26 | $37.15 (-0.3%) | $37.43 | $37.08 | 1.06 M | $10.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
