5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+9.17%
Essential Utilities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $37.61 | $37.90 (0.77%) | $37.99 | $37.35 | 2.06 M | $10.73 B |
| 05/12/2026 | $37.41 | $37.98 (1.52%) | $38.09 | $37.28 | 1.96 M | $10.76 B |
| 05/11/2026 | $37.74 | $37.57 (-0.45%) | $37.97 | $37.40 | 2.13 M | $10.64 B |
| 05/08/2026 | $37.70 | $37.47 (-0.61%) | $37.99 | $37.42 | 1.01 M | $10.61 B |
| 05/07/2026 | $37.26 | $37.70 (1.18%) | $37.90 | $36.80 | 2.04 M | $10.68 B |
| 05/06/2026 | $37.47 | $37.54 (0.19%) | $37.94 | $37.25 | 3.37 M | $10.63 B |
| 05/05/2026 | $37.66 | $37.49 (-0.45%) | $37.99 | $37.42 | 2.55 M | $10.62 B |
| 05/04/2026 | $37.73 | $37.95 (0.58%) | $38.17 | $37.50 | 1.57 M | $10.75 B |
| 05/01/2026 | $38.56 | $38.03 (-1.37%) | $38.57 | $37.94 | 1.48 M | $10.76 B |
| 04/30/2026 | $39.66 | $38.20 (-3.68%) | $40.62 | $37.54 | 3.82 M | $10.81 B |
| 04/29/2026 | $39.28 | $39.49 (0.53%) | $39.89 | $39.28 | 1.68 M | $11.18 B |
| 04/28/2026 | $39.90 | $39.63 (-0.68%) | $40.23 | $39.27 | 1.37 M | $11.22 B |
| 04/27/2026 | $39.44 | $39.41 (-0.08%) | $39.77 | $39.40 | 1.68 M | $11.15 B |
| 04/24/2026 | $40.27 | $39.52 (-1.86%) | $40.50 | $39.35 | 6.57 M | $11.18 B |
| 04/23/2026 | $39.29 | $40.33 (2.65%) | $40.47 | $39.19 | 1.85 M | $11.41 B |
| 04/22/2026 | $39.43 | $38.96 (-1.19%) | $39.88 | $38.82 | 1.55 M | $11.03 B |
| 04/21/2026 | $39.82 | $39.20 (-1.56%) | $39.90 | $39.04 | 1.62 M | $11.09 B |
| 04/20/2026 | $39.48 | $39.79 (0.79%) | $40.42 | $39.29 | 2.32 M | $11.26 B |
| 04/17/2026 | $38.32 | $39.00 (1.77%) | $39.03 | $38.06 | 5.73 M | $11.04 B |
| 04/16/2026 | $38.41 | $38.72 (0.81%) | $38.74 | $38.28 | 2.67 M | $10.96 B |
| 04/15/2026 | $39.18 | $38.58 (-1.53%) | $39.26 | $38.32 | 2.52 M | $10.92 B |
| 04/14/2026 | $39.50 | $39.47 (-0.08%) | $39.65 | $39.03 | 2.20 M | $11.17 B |
| 04/13/2026 | $40.15 | $39.59 (-1.39%) | $40.32 | $39.31 | 2.79 M | $11.20 B |
| 04/10/2026 | $40.90 | $40.66 (-0.59%) | $41.21 | $40.41 | 1.54 M | $11.51 B |
| 04/09/2026 | $40.24 | $41.06 (2.04%) | $41.16 | $40.24 | 2.18 M | $11.62 B |
| 04/08/2026 | $39.89 | $40.32 (1.08%) | $40.44 | $38.94 | 3.16 M | $11.41 B |
| 04/07/2026 | $40.95 | $40.47 (-1.17%) | $41.23 | $40.44 | 1.66 M | $11.45 B |
| 04/06/2026 | $40.84 | $40.89 (0.12%) | $41.05 | $40.65 | 1.28 M | $11.57 B |
| 04/02/2026 | $40.99 | $41.08 (0.22%) | $41.23 | $40.76 | 1.29 M | $11.63 B |
| 04/01/2026 | $40.00 | $40.64 (1.6%) | $40.86 | $40.00 | 1.49 M | $11.50 B |
| 03/31/2026 | $41.04 | $40.27 (-1.88%) | $41.16 | $39.89 | 1.78 M | $11.40 B |
| 03/30/2026 | $40.74 | $41.05 (0.76%) | $41.21 | $40.53 | 1.22 M | $11.62 B |
| 03/27/2026 | $40.80 | $40.34 (-1.13%) | $41.12 | $40.27 | 1.31 M | $11.42 B |
| 03/26/2026 | $39.68 | $40.79 (2.8%) | $40.83 | $39.56 | 1.28 M | $11.54 B |
| 03/25/2026 | $39.91 | $39.65 (-0.65%) | $40.00 | $38.90 | 2.31 M | $11.22 B |
| 03/24/2026 | $40.00 | $39.70 (-0.75%) | $40.61 | $39.67 | 1.78 M | $11.24 B |
| 03/23/2026 | $40.05 | $40.00 (-0.12%) | $40.38 | $39.78 | 1.31 M | $11.32 B |
| 03/20/2026 | $40.36 | $39.93 (-1.07%) | $40.66 | $39.78 | 4.94 M | $11.30 B |
| 03/19/2026 | $40.40 | $40.47 (0.17%) | $40.72 | $40.19 | 990.03 K | $11.45 B |
| 03/18/2026 | $40.72 | $40.67 (-0.12%) | $40.82 | $40.15 | 1.40 M | $11.51 B |
| 03/17/2026 | $41.42 | $40.82 (-1.45%) | $41.50 | $40.81 | 1.48 M | $11.55 B |
| 03/16/2026 | $41.50 | $41.04 (-1.11%) | $41.65 | $40.64 | 1.84 M | $11.61 B |
| 03/13/2026 | $41.10 | $41.65 (1.34%) | $41.84 | $41.02 | 2.14 M | $11.79 B |
| 03/12/2026 | $39.64 | $41.06 (3.58%) | $41.50 | $39.64 | 2.48 M | $11.62 B |
| 03/11/2026 | $39.38 | $39.76 (0.96%) | $39.83 | $39.28 | 1.24 M | $11.25 B |
| 03/10/2026 | $40.61 | $39.51 (-2.71%) | $40.85 | $39.46 | 1.34 M | $11.18 B |
| 03/09/2026 | $40.25 | $40.85 (1.49%) | $40.97 | $39.78 | 3.40 M | $11.56 B |
| 03/06/2026 | $39.09 | $40.35 (3.22%) | $40.52 | $39.09 | 1.91 M | $11.42 B |
| 03/05/2026 | $39.89 | $39.58 (-0.78%) | $40.22 | $39.58 | 1.90 M | $11.20 B |
| 03/04/2026 | $40.27 | $40.24 (-0.07%) | $40.40 | $39.52 | 1.82 M | $11.39 B |
| 03/03/2026 | $39.81 | $40.11 (0.75%) | $40.32 | $38.86 | 2.92 M | $11.35 B |
| 03/02/2026 | $39.86 | $40.15 (0.73%) | $40.60 | $39.77 | 2.82 M | $11.36 B |
| 02/27/2026 | $39.87 | $39.97 (0.25%) | $40.88 | $39.72 | 28.66 M | $11.31 B |
| 02/26/2026 | $39.84 | $39.78 (-0.15%) | $39.99 | $39.46 | 1.87 M | $11.26 B |
| 02/25/2026 | $39.69 | $39.90 (0.53%) | $39.98 | $38.77 | 2.42 M | $11.29 B |
| 02/24/2026 | $39.48 | $39.76 (0.71%) | $39.80 | $39.11 | 3.34 M | $11.25 B |
| 02/23/2026 | $38.83 | $39.28 (1.16%) | $39.74 | $38.65 | 3.76 M | $11.12 B |
| 02/20/2026 | $39.17 | $38.68 (-1.25%) | $39.18 | $38.38 | 1.58 M | $10.90 B |
| 02/19/2026 | $39.14 | $39.09 (-0.13%) | $39.91 | $38.46 | 1.85 M | $11.01 B |
| 02/18/2026 | $39.37 | $38.96 (-1.04%) | $39.44 | $38.84 | 1.58 M | $10.98 B |
| 02/17/2026 | $39.60 | $39.60 (0%) | $40.13 | $39.24 | 1.74 M | $11.16 B |
| 02/13/2026 | $38.52 | $39.73 (3.14%) | $39.77 | $38.43 | 2.01 M | $11.20 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.
