5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
+4.63%
YEAR-TO-DATE PERFORMANCE
+8.47%
1 YEAR PERFORMANCE
+1.17%
Essential Utilities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.84 | $38.00 (0.42%) | $38.38 | $37.70 | 1.93 M | $10.65 B |
| 12/04/2025 | $38.90 | $37.90 (-2.57%) | $39.28 | $37.70 | 3.45 M | $10.62 B |
| 12/03/2025 | $39.34 | $38.86 (-1.22%) | $39.48 | $38.72 | 1.57 M | $10.89 B |
| 12/02/2025 | $39.56 | $38.85 (-1.79%) | $40.00 | $38.71 | 1.83 M | $10.89 B |
| 12/01/2025 | $39.53 | $39.37 (-0.4%) | $39.77 | $39.18 | 1.62 M | $11.03 B |
| 11/28/2025 | $39.26 | $39.59 (0.84%) | $39.74 | $39.09 | 895.50 K | $11.10 B |
| 11/26/2025 | $39.56 | $39.26 (-0.76%) | $39.86 | $39.25 | 1.81 M | $11.00 B |
| 11/25/2025 | $40.25 | $39.52 (-1.81%) | $40.25 | $39.52 | 1.49 M | $11.08 B |
| 11/24/2025 | $39.97 | $39.93 (-0.1%) | $40.19 | $39.58 | 5.33 M | $11.19 B |
| 11/21/2025 | $38.67 | $40.12 (3.75%) | $40.44 | $38.49 | 2.74 M | $11.24 B |
| 11/20/2025 | $38.29 | $38.67 (0.99%) | $38.75 | $38.12 | 2.20 M | $10.84 B |
| 11/19/2025 | $39.09 | $38.29 (-2.05%) | $39.18 | $38.12 | 2.36 M | $10.73 B |
| 11/18/2025 | $39.82 | $39.15 (-1.68%) | $39.96 | $39.01 | 2.43 M | $10.97 B |
| 11/17/2025 | $39.73 | $39.94 (0.53%) | $40.22 | $39.57 | 1.47 M | $11.19 B |
| 11/14/2025 | $40.16 | $39.67 (-1.22%) | $40.57 | $39.48 | 2.09 M | $11.12 B |
| 11/13/2025 | $38.96 | $39.95 (2.54%) | $40.10 | $38.85 | 2.02 M | $11.20 B |
| 11/12/2025 | $38.96 | $39.08 (0.31%) | $39.24 | $38.92 | 1.07 M | $10.95 B |
| 11/11/2025 | $39.49 | $39.46 (-0.08%) | $39.73 | $39.27 | 1.37 M | $11.06 B |
| 11/10/2025 | $39.27 | $39.26 (-0.03%) | $39.54 | $39.02 | 1.51 M | $11.00 B |
| 11/07/2025 | $39.65 | $39.65 (0%) | $39.95 | $39.13 | 1.81 M | $11.11 B |
| 11/06/2025 | $39.59 | $39.51 (-0.2%) | $40.12 | $39.45 | 1.99 M | $11.07 B |
| 11/05/2025 | $38.77 | $39.68 (2.35%) | $39.99 | $38.55 | 2.50 M | $11.12 B |
| 11/04/2025 | $38.28 | $38.40 (0.31%) | $38.77 | $38.15 | 2.95 M | $10.76 B |
| 11/03/2025 | $38.69 | $38.08 (-1.58%) | $38.73 | $37.94 | 3.18 M | $10.67 B |
| 10/31/2025 | $38.65 | $39.03 (0.98%) | $39.13 | $37.86 | 3.40 M | $10.94 B |
| 10/30/2025 | $39.05 | $38.79 (-0.67%) | $39.42 | $38.65 | 1.88 M | $10.87 B |
| 10/29/2025 | $40.24 | $39.17 (-2.66%) | $40.39 | $39.05 | 2.46 M | $10.98 B |
| 10/28/2025 | $40.29 | $40.55 (0.65%) | $40.76 | $39.78 | 4.57 M | $11.37 B |
| 10/27/2025 | $41.03 | $40.63 (-0.97%) | $41.43 | $40.18 | 4.56 M | $11.39 B |
| 10/24/2025 | $41.40 | $41.21 (-0.46%) | $41.76 | $40.99 | 1.46 M | $11.55 B |
| 10/23/2025 | $41.78 | $41.30 (-1.15%) | $42.02 | $40.88 | 1.56 M | $11.58 B |
| 10/22/2025 | $41.67 | $41.69 (0.05%) | $42.37 | $41.47 | 1.64 M | $11.68 B |
| 10/21/2025 | $41.82 | $41.69 (-0.31%) | $41.93 | $41.39 | 1.88 M | $11.68 B |
| 10/20/2025 | $41.39 | $41.93 (1.3%) | $42.04 | $41.16 | 1.89 M | $11.75 B |
| 10/17/2025 | $41.28 | $41.25 (-0.07%) | $41.70 | $41.10 | 2.07 M | $11.56 B |
| 10/16/2025 | $40.83 | $41.34 (1.25%) | $41.54 | $40.73 | 1.87 M | $11.59 B |
| 10/15/2025 | $39.89 | $40.67 (1.96%) | $40.77 | $39.78 | 1.55 M | $11.40 B |
| 10/14/2025 | $39.97 | $39.95 (-0.05%) | $40.65 | $39.79 | 1.25 M | $11.20 B |
| 10/13/2025 | $40.34 | $39.78 (-1.39%) | $40.78 | $39.66 | 1.59 M | $11.15 B |
| 10/10/2025 | $40.70 | $40.71 (0.02%) | $41.10 | $40.29 | 2.29 M | $11.41 B |
| 10/09/2025 | $41.25 | $40.47 (-1.89%) | $41.27 | $40.45 | 2.01 M | $11.34 B |
| 10/08/2025 | $40.88 | $41.04 (0.39%) | $41.11 | $40.50 | 1.79 M | $11.50 B |
| 10/07/2025 | $40.16 | $40.63 (1.17%) | $40.77 | $39.81 | 1.62 M | $11.39 B |
| 10/06/2025 | $39.49 | $40.07 (1.47%) | $40.08 | $39.26 | 1.68 M | $11.23 B |
| 10/03/2025 | $38.62 | $39.38 (1.97%) | $39.41 | $38.60 | 1.60 M | $11.04 B |
| 10/02/2025 | $38.97 | $38.57 (-1.03%) | $38.97 | $38.40 | 2.48 M | $10.81 B |
| 10/01/2025 | $40.10 | $38.82 (-3.19%) | $40.10 | $38.79 | 2.01 M | $10.88 B |
| 09/30/2025 | $39.20 | $39.90 (1.79%) | $40.00 | $39.13 | 1.75 M | $11.18 B |
| 09/29/2025 | $38.62 | $39.12 (1.29%) | $39.16 | $38.49 | 1.65 M | $10.96 B |
| 09/26/2025 | $37.93 | $38.63 (1.85%) | $38.64 | $37.93 | 1.49 M | $10.83 B |
| 09/25/2025 | $38.00 | $37.79 (-0.55%) | $38.20 | $37.74 | 1.51 M | $10.59 B |
| 09/24/2025 | $37.45 | $37.80 (0.93%) | $37.90 | $37.36 | 2.27 M | $10.59 B |
| 09/23/2025 | $37.18 | $37.53 (0.94%) | $37.60 | $36.78 | 1.53 M | $10.52 B |
| 09/22/2025 | $37.09 | $37.04 (-0.13%) | $37.29 | $36.95 | 1.52 M | $10.38 B |
| 09/19/2025 | $37.30 | $37.02 (-0.75%) | $37.42 | $37.02 | 6.77 M | $10.38 B |
| 09/18/2025 | $37.02 | $37.21 (0.51%) | $37.35 | $36.77 | 1.62 M | $10.43 B |
| 09/17/2025 | $37.43 | $37.31 (-0.32%) | $37.72 | $37.24 | 2.00 M | $10.46 B |
| 09/16/2025 | $37.65 | $37.30 (-0.93%) | $37.88 | $37.25 | 1.69 M | $10.45 B |
| 09/15/2025 | $38.44 | $37.80 (-1.66%) | $38.50 | $37.64 | 1.69 M | $10.59 B |
| 09/12/2025 | $38.02 | $38.31 (0.76%) | $38.43 | $38.02 | 1.77 M | $10.74 B |
| 09/11/2025 | $37.95 | $38.24 (0.76%) | $38.25 | $37.44 | 2.67 M | $10.72 B |
| 09/10/2025 | $38.25 | $37.97 (-0.73%) | $38.51 | $37.90 | 2.01 M | $10.64 B |
| 09/09/2025 | $38.25 | $38.28 (0.08%) | $38.53 | $38.08 | 1.26 M | $10.73 B |
| 09/08/2025 | $39.25 | $38.37 (-2.24%) | $39.35 | $38.17 | 1.60 M | $10.75 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.
