5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
-0.46%
Essential Utilities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $38.68 | $38.72 (0.1%) | $38.95 | $38.21 | 2.96 M | $10.85 B |
| 10/07/2026 | $38.80 | $38.53 (-0.7%) | $38.98 | $38.29 | 3.16 M | $10.93 B |
| 10/06/2026 | $38.78 | $38.81 (0.08%) | $39.05 | $38.47 | 1.92 M | $11.01 B |
| 10/05/2026 | $39.33 | $38.67 (-1.68%) | $39.51 | $38.51 | 3.85 M | $10.97 B |
| 10/02/2026 | $38.84 | $39.38 (1.39%) | $39.46 | $38.84 | 2.49 M | $11.17 B |
| 10/01/2026 | $38.90 | $38.67 (-0.59%) | $38.98 | $38.19 | 3.31 M | $10.97 B |
| 09/30/2026 | $39.38 | $39.19 (-0.48%) | $39.72 | $39.12 | 2.52 M | $11.12 B |
| 09/29/2026 | $38.70 | $39.23 (1.37%) | $39.45 | $38.49 | 2.36 M | $11.13 B |
| 09/28/2026 | $39.43 | $38.96 (-1.19%) | $39.56 | $38.82 | 1.72 M | $11.05 B |
| 09/25/2026 | $39.77 | $39.53 (-0.6%) | $39.89 | $39.24 | 1.33 M | $11.21 B |
| 09/24/2026 | $40.39 | $39.74 (-1.61%) | $40.59 | $39.69 | 1.60 M | $11.27 B |
| 09/23/2026 | $40.36 | $40.18 (-0.45%) | $40.57 | $39.89 | 3.03 M | $11.40 B |
| 09/22/2026 | $40.49 | $40.38 (-0.27%) | $40.82 | $40.33 | 3.72 M | $11.45 B |
| 09/21/2026 | $41.01 | $40.48 (-1.29%) | $41.23 | $40.41 | 2.49 M | $11.48 B |
| 09/18/2026 | $41.39 | $41.04 (-0.85%) | $41.39 | $40.82 | 4.00 M | $11.64 B |
| 09/17/2026 | $41.38 | $41.62 (0.58%) | $41.66 | $41.06 | 2.31 M | $11.81 B |
| 09/16/2026 | $41.66 | $41.37 (-0.7%) | $41.77 | $41.19 | 1.79 M | $11.73 B |
| 09/15/2026 | $41.59 | $41.48 (-0.26%) | $41.77 | $41.21 | 2.88 M | $11.77 B |
| 09/14/2026 | $41.26 | $41.61 (0.85%) | $41.75 | $41.09 | 3.64 M | $11.80 B |
| 09/11/2026 | $41.94 | $41.07 (-2.07%) | $42.09 | $40.91 | 2.61 M | $11.65 B |
| 09/10/2026 | $42.21 | $41.80 (-0.97%) | $42.51 | $41.76 | 2.14 M | $11.86 B |
| 09/09/2026 | $41.94 | $42.00 (0.14%) | $42.41 | $41.69 | 1.79 M | $11.91 B |
| 09/08/2026 | $41.49 | $41.94 (1.08%) | $42.25 | $41.49 | 2.60 M | $11.90 B |
| 09/04/2026 | $41.69 | $41.70 (0.02%) | $42.04 | $41.58 | 3.19 M | $11.83 B |
| 09/03/2026 | $41.63 | $41.87 (0.58%) | $42.17 | $41.49 | 2.88 M | $11.88 B |
| 09/02/2026 | $40.93 | $41.55 (1.51%) | $41.74 | $40.76 | 2.74 M | $11.79 B |
| 09/01/2026 | $41.25 | $41.11 (-0.34%) | $41.62 | $40.86 | 2.06 M | $11.66 B |
| 08/31/2026 | $40.66 | $41.17 (1.25%) | $41.37 | $40.51 | 2.32 M | $11.68 B |
| 08/28/2026 | $40.59 | $41.10 (1.26%) | $41.12 | $40.46 | 2.85 M | $11.66 B |
| 08/27/2026 | $40.50 | $40.55 (0.12%) | $40.97 | $40.13 | 2.04 M | $11.50 B |
| 08/26/2026 | $40.75 | $40.76 (0.02%) | $41.11 | $40.71 | 1.68 M | $11.56 B |
| 08/25/2026 | $41.09 | $40.76 (-0.8%) | $41.34 | $40.53 | 2.27 M | $11.56 B |
| 08/24/2026 | $40.18 | $41.34 (2.89%) | $41.42 | $40.01 | 2.50 M | $11.73 B |
| 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 |
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.
