5 DAY PERFORMANCE
-10.98%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
-7.85%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-1.06%
Essential Utilities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.19 | $38.55 (-1.63%) | $39.39 | $38.45 | 1.27 M | $10.56 B |
| 03/11/2025 | $40.39 | $39.65 (-1.83%) | $40.63 | $39.61 | 2.00 M | $10.86 B |
| 03/10/2025 | $39.98 | $40.57 (1.48%) | $41.17 | $39.62 | 2.75 M | $11.11 B |
| 03/07/2025 | $38.49 | $39.81 (3.43%) | $40.10 | $38.25 | 2.09 M | $10.90 B |
| 03/06/2025 | $38.49 | $38.45 (-0.1%) | $38.64 | $37.84 | 1.47 M | $10.53 B |
| 03/05/2025 | $38.48 | $38.49 (0.03%) | $38.82 | $38.22 | 1.51 M | $10.54 B |
| 03/04/2025 | $39.26 | $38.75 (-1.3%) | $39.54 | $38.62 | 2.08 M | $10.61 B |
| 03/03/2025 | $37.78 | $39.10 (3.49%) | $39.17 | $37.78 | 1.86 M | $10.71 B |
| 02/28/2025 | $37.98 | $37.98 (0%) | $38.34 | $37.56 | 3.06 M | $10.40 B |
| 02/27/2025 | $36.87 | $37.57 (1.9%) | $37.75 | $35.96 | 1.86 M | $10.29 B |
| 02/26/2025 | $37.77 | $37.51 (-0.69%) | $37.85 | $37.34 | 2.42 M | $10.27 B |
| 02/25/2025 | $37.21 | $38.01 (2.15%) | $38.10 | $36.85 | 2.26 M | $10.42 B |
| 02/24/2025 | $36.84 | $37.03 (0.52%) | $37.35 | $36.25 | 2.08 M | $10.15 B |
| 02/21/2025 | $36.02 | $36.55 (1.47%) | $36.77 | $35.98 | 1.84 M | $10.02 B |
| 02/20/2025 | $35.52 | $35.96 (1.24%) | $36.03 | $35.35 | 1.70 M | $9.85 B |
| 02/19/2025 | $35.54 | $35.52 (-0.06%) | $35.94 | $35.39 | 1.68 M | $9.73 B |
| 02/18/2025 | $35.00 | $35.66 (1.89%) | $35.79 | $34.85 | 1.11 M | $9.77 B |
| 02/14/2025 | $35.82 | $35.20 (-1.73%) | $36.15 | $35.14 | 910,400 | $9.65 B |
| 02/13/2025 | $35.72 | $35.83 (0.31%) | $35.95 | $35.48 | 1.11 M | $9.82 B |
| 02/12/2025 | $35.08 | $35.72 (1.82%) | $35.95 | $35.08 | 1.67 M | $9.79 B |
| 02/11/2025 | $34.78 | $35.41 (1.81%) | $35.42 | $34.58 | 850,300 | $9.70 B |
| 02/10/2025 | $34.83 | $34.94 (0.32%) | $34.99 | $34.70 | 775,121 | $9.57 B |
| 02/07/2025 | $35.17 | $35.16 (-0.03%) | $35.32 | $34.93 | 1.05 M | $9.63 B |
| 02/06/2025 | $35.33 | $35.33 (0%) | $35.45 | $35.11 | 816,700 | $9.68 B |
| 02/05/2025 | $35.76 | $35.32 (-1.23%) | $35.83 | $35.24 | 1.22 M | $9.68 B |
| 02/04/2025 | $35.68 | $35.42 (-0.73%) | $35.87 | $35.22 | 1.49 M | $9.71 B |
| 02/03/2025 | $35.11 | $36.01 (2.56%) | $36.17 | $35.01 | 1.43 M | $9.87 B |
| 01/31/2025 | $35.24 | $35.48 (0.68%) | $35.53 | $34.98 | 2.01 M | $9.72 B |
| 01/30/2025 | $35.44 | $35.46 (0.06%) | $35.67 | $35.10 | 1.21 M | $9.72 B |
| 01/29/2025 | $35.62 | $35.16 (-1.29%) | $35.66 | $34.92 | 1.42 M | $9.63 B |
| 01/28/2025 | $35.86 | $35.71 (-0.42%) | $36.25 | $35.41 | 2.04 M | $9.79 B |
| 01/27/2025 | $33.90 | $35.43 (4.51%) | $35.51 | $33.88 | 1.62 M | $9.71 B |
| 01/24/2025 | $33.51 | $33.49 (-0.06%) | $33.70 | $33.38 | 1.65 M | $9.18 B |
| 01/23/2025 | $33.70 | $33.60 (-0.3%) | $34.14 | $33.53 | 1.88 M | $9.21 B |
| 01/22/2025 | $34.68 | $33.61 (-3.09%) | $34.68 | $33.57 | 1.71 M | $9.21 B |
| 01/21/2025 | $35.16 | $34.93 (-0.65%) | $35.67 | $34.90 | 1.49 M | $9.57 B |
| 01/17/2025 | $34.94 | $35.01 (0.2%) | $35.38 | $34.89 | 1.52 M | $9.59 B |
| 01/16/2025 | $34.49 | $35.14 (1.88%) | $35.21 | $34.14 | 1.26 M | $9.63 B |
| 01/15/2025 | $34.69 | $34.49 (-0.58%) | $34.87 | $34.33 | 1.33 M | $9.45 B |
| 01/14/2025 | $33.83 | $34.11 (0.83%) | $34.24 | $33.78 | 1.82 M | $9.35 B |
| 01/13/2025 | $34.07 | $33.74 (-0.97%) | $34.08 | $33.18 | 2.17 M | $9.25 B |
| 01/10/2025 | $34.76 | $34.08 (-1.96%) | $35.01 | $34.05 | 1.85 M | $9.34 B |
| 01/08/2025 | $35.00 | $35.00 (0%) | $35.27 | $34.71 | 1.58 M | $9.59 B |
| 01/07/2025 | $35.29 | $35.27 (-0.06%) | $35.75 | $35.12 | 1.43 M | $9.66 B |
| 01/06/2025 | $35.98 | $35.44 (-1.5%) | $36.14 | $35.35 | 1.23 M | $9.71 B |
| 01/03/2025 | $36.10 | $36.16 (0.17%) | $36.37 | $35.99 | 749,500 | $9.91 B |
| 01/02/2025 | $36.50 | $36.04 (-1.26%) | $36.64 | $35.94 | 940,725 | $9.88 B |
| 12/31/2024 | $36.44 | $36.32 (-0.33%) | $36.56 | $36.00 | 857,300 | $9.95 B |
| 12/30/2024 | $36.22 | $36.22 (0%) | $36.41 | $35.86 | 885,400 | $9.93 B |
| 12/27/2024 | $36.41 | $36.46 (0.14%) | $36.83 | $36.32 | 663,400 | $9.99 B |
| 12/26/2024 | $36.32 | $36.61 (0.8%) | $36.68 | $36.15 | 755,142 | $10.03 B |
| 12/24/2024 | $36.17 | $36.40 (0.64%) | $36.41 | $36.01 | 456,812 | $9.97 B |
| 12/23/2024 | $36.27 | $36.25 (-0.06%) | $36.35 | $35.77 | 1.13 M | $9.93 B |
| 12/20/2024 | $36.15 | $36.36 (0.58%) | $36.58 | $36.05 | 5.38 M | $9.96 B |
| 12/19/2024 | $36.22 | $36.18 (-0.11%) | $36.72 | $35.91 | 1.63 M | $9.91 B |
| 12/18/2024 | $37.84 | $36.24 (-4.23%) | $38.02 | $36.20 | 1.90 M | $9.93 B |
| 12/17/2024 | $38.20 | $37.99 (-0.55%) | $38.55 | $37.90 | 1.49 M | $10.41 B |
| 12/16/2024 | $38.73 | $38.35 (-0.98%) | $39.13 | $38.32 | 1.59 M | $10.51 B |
| 12/13/2024 | $38.69 | $38.69 (0%) | $38.89 | $38.49 | 868,300 | $10.60 B |
| 12/12/2024 | $38.61 | $39.08 (1.22%) | $39.23 | $38.53 | 1.44 M | $10.71 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.
