5 DAY PERFORMANCE
+9.55%
1 MONTH PERFORMANCE
+11.34%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
+6.49%
1 YEAR PERFORMANCE
+10.64%
Essential Utilities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $36.79 | $37.44 (1.77%) | $37.53 | $36.77 | 1.15 M | $10.60 B |
| 05/21/2026 | $36.67 | $36.99 (0.87%) | $37.10 | $36.43 | 1.19 M | $10.47 B |
| 05/20/2026 | $37.08 | $36.54 (-1.46%) | $37.11 | $36.51 | 1.51 M | $10.35 B |
| 05/19/2026 | $37.40 | $37.11 (-0.78%) | $37.74 | $37.00 | 1.06 M | $10.51 B |
| 05/18/2026 | $37.22 | $37.24 (0.05%) | $37.73 | $36.90 | 994.40 K | $10.55 B |
| 05/15/2026 | $37.87 | $37.01 (-2.27%) | $37.87 | $36.99 | 1.31 M | $10.48 B |
| 05/14/2026 | $37.82 | $37.51 (-0.82%) | $38.14 | $37.48 | 1.04 M | $10.62 B |
| 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 | $10.77 B |
| 04/30/2026 | $39.66 | $38.20 (-3.68%) | $40.62 | $37.54 | 3.82 M | $10.82 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 | $11.16 B |
| 04/24/2026 | $40.27 | $39.52 (-1.86%) | $40.50 | $39.35 | 6.57 M | $11.19 B |
| 04/23/2026 | $39.29 | $40.33 (2.65%) | $40.47 | $39.19 | 1.85 M | $11.42 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 | $11.10 B |
| 04/20/2026 | $39.48 | $39.79 (0.79%) | $40.42 | $39.29 | 2.32 M | $11.27 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 | $10.93 B |
| 04/14/2026 | $39.50 | $39.47 (-0.08%) | $39.65 | $39.03 | 2.20 M | $11.18 B |
| 04/13/2026 | $40.15 | $39.59 (-1.39%) | $40.32 | $39.31 | 2.79 M | $11.21 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 | $11.63 B |
| 04/08/2026 | $39.89 | $40.32 (1.08%) | $40.44 | $38.94 | 3.16 M | $11.42 B |
| 04/07/2026 | $40.95 | $40.47 (-1.17%) | $41.23 | $40.44 | 1.66 M | $11.46 B |
| 04/06/2026 | $40.84 | $40.89 (0.12%) | $41.05 | $40.65 | 1.28 M | $11.58 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 | $11.51 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 |
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.
