-
5 DAY PERFORMANCE
+1.11% -
1 MONTH PERFORMANCE
-0.47% -
3 MONTH PERFORMANCE
+2.87% -
6 MONTH PERFORMANCE
+3.64% -
YEAR-TO-DATE PERFORMANCE
+2.81% -
1 YEAR PERFORMANCE
+11.86%
Essential Utilities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $38.40 | $38.40 (0%) | $38.70 | $38.29 | 847,297 | $10.50 B |
| 09/26/2024 | $37.97 | $38.11 (0.37%) | $38.55 | $37.91 | 1.27 M | $10.43 B |
| 09/25/2024 | $38.08 | $38.07 (-0.03%) | $38.20 | $37.56 | 1.51 M | $10.41 B |
| 09/24/2024 | $38.01 | $37.98 (-0.08%) | $38.50 | $37.97 | 1.44 M | $10.39 B |
| 09/23/2024 | $38.29 | $38.29 (0%) | $38.57 | $38.04 | 2.27 M | $10.47 B |
| 09/20/2024 | $38.41 | $38.00 (-1.07%) | $38.41 | $37.67 | 4.84 M | $10.40 B |
| 09/19/2024 | $38.56 | $38.32 (-0.62%) | $38.64 | $38.21 | 2.29 M | $10.48 B |
| 09/18/2024 | $39.21 | $38.74 (-1.2%) | $39.23 | $38.67 | 1.12 M | $10.60 B |
| 09/17/2024 | $39.55 | $39.26 (-0.73%) | $39.68 | $39.20 | 842,918 | $10.74 B |
| 09/16/2024 | $39.54 | $39.47 (-0.18%) | $39.88 | $39.41 | 1.54 M | $10.80 B |
| 09/13/2024 | $38.67 | $39.33 (1.71%) | $39.34 | $38.52 | 1.00 M | $10.76 B |
| 09/12/2024 | $39.00 | $38.46 (-1.38%) | $39.24 | $38.45 | 1.26 M | $10.52 B |
| 09/11/2024 | $39.60 | $39.02 (-1.46%) | $39.72 | $38.66 | 1.59 M | $10.67 B |
| 09/10/2024 | $39.11 | $39.73 (1.59%) | $39.92 | $39.01 | 1.32 M | $10.87 B |
| 09/09/2024 | $38.80 | $38.96 (0.41%) | $39.06 | $38.52 | 1.47 M | $10.66 B |
| 09/06/2024 | $39.37 | $38.86 (-1.3%) | $39.46 | $38.70 | 1.38 M | $10.63 B |
| 09/05/2024 | $39.71 | $39.23 (-1.21%) | $39.75 | $39.17 | 1.03 M | $10.73 B |
| 09/04/2024 | $39.13 | $39.33 (0.51%) | $39.37 | $38.92 | 1.45 M | $10.76 B |
| 09/03/2024 | $38.77 | $39.11 (0.88%) | $39.33 | $38.65 | 1.46 M | $10.70 B |
| 08/30/2024 | $38.73 | $38.99 (0.67%) | $39.02 | $38.45 | 1.87 M | $10.67 B |
| 08/29/2024 | $38.98 | $38.58 (-1.03%) | $39.00 | $38.37 | 1.50 M | $10.55 B |
| 08/28/2024 | $39.00 | $39.00 (0%) | $39.47 | $38.85 | 1.30 M | $10.67 B |
| 08/27/2024 | $39.15 | $38.94 (-0.54%) | $39.30 | $38.87 | 724,524 | $10.65 B |
| 08/26/2024 | $39.42 | $39.28 (-0.36%) | $39.69 | $39.17 | 912,337 | $10.75 B |
| 08/23/2024 | $39.21 | $39.24 (0.08%) | $39.41 | $39.08 | 1.28 M | $10.73 B |
| 08/22/2024 | $39.25 | $39.04 (-0.54%) | $39.28 | $38.89 | 964,716 | $10.68 B |
| 08/21/2024 | $39.60 | $39.25 (-0.88%) | $39.78 | $39.23 | 626,919 | $10.74 B |
| 08/20/2024 | $39.71 | $39.53 (-0.45%) | $39.91 | $39.50 | 831,455 | $10.81 B |
| 08/19/2024 | $39.76 | $39.72 (-0.1%) | $39.88 | $39.57 | 784,900 | $10.87 B |
| 08/16/2024 | $39.75 | $39.69 (-0.15%) | $39.84 | $39.45 | 958,500 | $10.86 B |
| 08/15/2024 | $39.50 | $39.65 (0.38%) | $39.87 | $39.36 | 893,431 | $10.85 B |
| 08/14/2024 | $39.31 | $39.47 (0.41%) | $39.70 | $38.85 | 1.86 M | $10.80 B |
| 08/13/2024 | $39.34 | $39.46 (0.31%) | $39.62 | $39.03 | 1.67 M | $10.79 B |
| 08/12/2024 | $39.10 | $39.11 (0.03%) | $39.25 | $38.77 | 954,800 | $10.70 B |
| 08/09/2024 | $40.05 | $39.51 (-1.35%) | $40.13 | $39.01 | 1.24 M | $10.81 B |
| 08/08/2024 | $39.65 | $39.98 (0.83%) | $40.36 | $39.53 | 1.64 M | $10.94 B |
| 08/07/2024 | $39.68 | $39.78 (0.25%) | $40.13 | $39.26 | 1.24 M | $10.88 B |
| 08/06/2024 | $40.45 | $39.45 (-2.47%) | $40.62 | $39.44 | 1.37 M | $10.79 B |
| 08/05/2024 | $41.00 | $40.56 (-1.07%) | $41.20 | $40.34 | 2.21 M | $11.10 B |
| 08/02/2024 | $41.33 | $41.49 (0.39%) | $41.78 | $41.00 | 2.04 M | $11.35 B |
| 08/01/2024 | $40.91 | $41.10 (0.46%) | $41.20 | $40.62 | 1.30 M | $11.24 B |
| 07/31/2024 | $40.86 | $40.65 (-0.51%) | $40.98 | $40.35 | 2.73 M | $11.11 B |
| 07/30/2024 | $40.44 | $40.69 (0.62%) | $40.82 | $40.32 | 1.07 M | $11.12 B |
| 07/29/2024 | $40.71 | $40.44 (-0.66%) | $40.76 | $40.03 | 1.19 M | $11.06 B |
| 07/26/2024 | $41.04 | $40.71 (-0.8%) | $41.04 | $40.52 | 884,400 | $11.13 B |
| 07/25/2024 | $41.16 | $40.64 (-1.26%) | $41.47 | $40.46 | 1.20 M | $11.11 B |
| 07/24/2024 | $40.76 | $41.07 (0.76%) | $41.49 | $40.60 | 1.02 M | $11.23 B |
| 07/23/2024 | $40.60 | $40.54 (-0.15%) | $40.64 | $40.38 | 900,031 | $11.08 B |
| 07/22/2024 | $40.51 | $40.65 (0.35%) | $40.79 | $40.34 | 1.36 M | $11.11 B |
| 07/19/2024 | $40.91 | $40.72 (-0.46%) | $41.01 | $40.36 | 961,344 | $11.13 B |
| 07/18/2024 | $41.02 | $40.91 (-0.27%) | $41.53 | $40.76 | 1.87 M | $11.18 B |
| 07/17/2024 | $40.47 | $41.32 (2.1%) | $41.69 | $40.41 | 1.97 M | $11.30 B |
| 07/16/2024 | $39.90 | $40.32 (1.05%) | $40.41 | $39.79 | 1.53 M | $11.02 B |
| 07/15/2024 | $40.21 | $39.53 (-1.69%) | $40.21 | $39.46 | 1.06 M | $10.81 B |
| 07/12/2024 | $40.23 | $40.43 (0.5%) | $40.84 | $40.09 | 1.60 M | $11.05 B |
| 07/11/2024 | $38.28 | $40.00 (4.49%) | $40.25 | $38.13 | 2.81 M | $10.94 B |
| 07/10/2024 | $37.42 | $37.81 (1.04%) | $37.87 | $37.25 | 648,252 | $10.34 B |
| 07/09/2024 | $37.04 | $37.20 (0.43%) | $37.27 | $36.81 | 895,442 | $10.17 B |
| 07/08/2024 | $37.56 | $37.18 (-1.01%) | $37.64 | $37.14 | 791,967 | $10.16 B |
| 07/05/2024 | $36.84 | $37.49 (1.76%) | $37.68 | $36.78 | 2.55 M | $10.25 B |
| 07/03/2024 | $37.13 | $36.74 (-1.05%) | $37.38 | $36.71 | 539,476 | $10.04 B |
| 07/02/2024 | $37.13 | $37.07 (-0.16%) | $37.36 | $37.04 | 971,812 | $10.13 B |
| 07/01/2024 | $37.43 | $37.09 (-0.91%) | $38.00 | $37.06 | 1.20 M | $10.14 B |