5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
+5.80%
Essential Utilities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $37.38 | $38.58 (3.21%) | $38.97 | $37.26 | 2.44 M | $10.87 B |
| 02/11/2026 | $37.60 | $37.44 (-0.43%) | $37.81 | $37.13 | 2.17 M | $10.55 B |
| 02/10/2026 | $36.92 | $37.66 (2%) | $38.10 | $36.92 | 2.27 M | $10.61 B |
| 02/09/2026 | $37.26 | $36.87 (-1.05%) | $37.27 | $36.37 | 2.07 M | $10.39 B |
| 02/06/2026 | $38.00 | $37.42 (-1.53%) | $38.22 | $37.35 | 2.07 M | $10.54 B |
| 02/05/2026 | $37.75 | $37.69 (-0.16%) | $38.42 | $37.42 | 1.97 M | $10.62 B |
| 02/04/2026 | $38.15 | $37.40 (-1.97%) | $38.34 | $37.33 | 2.68 M | $10.54 B |
| 02/03/2026 | $38.25 | $37.89 (-0.94%) | $39.31 | $37.82 | 2.37 M | $10.68 B |
| 02/02/2026 | $38.89 | $38.25 (-1.65%) | $39.06 | $38.13 | 1.77 M | $10.78 B |
| 01/30/2026 | $38.38 | $38.79 (1.07%) | $38.95 | $38.25 | 2.19 M | $10.93 B |
| 01/29/2026 | $38.14 | $38.71 (1.49%) | $38.94 | $38.13 | 2.04 M | $10.91 B |
| 01/28/2026 | $39.25 | $38.10 (-2.93%) | $39.37 | $38.07 | 2.30 M | $10.74 B |
| 01/27/2026 | $39.32 | $39.27 (-0.13%) | $39.64 | $39.06 | 1.57 M | $11.07 B |
| 01/26/2026 | $39.56 | $39.32 (-0.61%) | $39.94 | $39.31 | 1.79 M | $11.08 B |
| 01/23/2026 | $39.47 | $39.19 (-0.71%) | $39.58 | $38.92 | 2.16 M | $11.04 B |
| 01/22/2026 | $39.13 | $39.60 (1.2%) | $39.75 | $38.92 | 1.61 M | $11.16 B |
| 01/21/2026 | $39.59 | $39.23 (-0.91%) | $39.86 | $39.15 | 1.75 M | $11.05 B |
| 01/20/2026 | $39.57 | $39.32 (-0.63%) | $39.76 | $38.79 | 1.89 M | $11.08 B |
| 01/16/2026 | $39.75 | $39.82 (0.18%) | $40.06 | $39.60 | 3.32 M | $11.22 B |
| 01/15/2026 | $39.60 | $40.00 (1.01%) | $40.11 | $39.58 | 1.64 M | $11.27 B |
| 01/14/2026 | $39.34 | $39.72 (0.97%) | $39.94 | $39.21 | 1.55 M | $11.19 B |
| 01/13/2026 | $39.00 | $39.19 (0.49%) | $39.44 | $38.68 | 1.83 M | $11.04 B |
| 01/12/2026 | $38.50 | $39.15 (1.69%) | $39.40 | $38.50 | 2.11 M | $11.03 B |
| 01/09/2026 | $38.48 | $38.32 (-0.42%) | $38.70 | $38.17 | 1.41 M | $10.74 B |
| 01/08/2026 | $37.95 | $38.48 (1.4%) | $38.70 | $37.95 | 2.04 M | $10.78 B |
| 01/07/2026 | $38.68 | $38.02 (-1.71%) | $38.72 | $37.86 | 1.27 M | $10.66 B |
| 01/06/2026 | $37.81 | $38.48 (1.77%) | $38.66 | $37.74 | 2.04 M | $10.78 B |
| 01/05/2026 | $38.47 | $37.79 (-1.77%) | $38.47 | $37.39 | 1.72 M | $10.59 B |
| 01/02/2026 | $38.24 | $38.67 (1.12%) | $38.99 | $38.10 | 1.43 M | $10.84 B |
| 12/31/2025 | $38.51 | $38.36 (-0.39%) | $38.57 | $38.28 | 1.38 M | $10.75 B |
| 12/30/2025 | $38.75 | $38.45 (-0.77%) | $38.80 | $38.41 | 1.16 M | $10.78 B |
| 12/29/2025 | $38.64 | $38.71 (0.18%) | $38.89 | $38.55 | 1.47 M | $10.85 B |
| 12/26/2025 | $38.54 | $38.57 (0.08%) | $38.84 | $38.49 | 953.32 K | $10.81 B |
| 12/24/2025 | $38.43 | $38.57 (0.36%) | $38.64 | $38.40 | 488.10 K | $10.81 B |
| 12/23/2025 | $38.60 | $38.43 (-0.44%) | $38.60 | $38.31 | 828.54 K | $10.77 B |
| 12/22/2025 | $37.81 | $38.57 (2.01%) | $38.63 | $37.69 | 1.40 M | $10.81 B |
| 12/19/2025 | $38.52 | $37.93 (-1.53%) | $38.62 | $37.88 | 3.36 M | $10.63 B |
| 12/18/2025 | $38.76 | $38.67 (-0.23%) | $39.22 | $38.56 | 2.09 M | $10.84 B |
| 12/17/2025 | $38.01 | $39.01 (2.63%) | $39.11 | $38.00 | 2.28 M | $10.93 B |
| 12/16/2025 | $38.54 | $38.31 (-0.6%) | $39.11 | $38.04 | 3.21 M | $10.74 B |
| 12/15/2025 | $38.25 | $38.43 (0.47%) | $38.76 | $38.01 | 2.18 M | $10.77 B |
| 12/12/2025 | $37.75 | $37.95 (0.53%) | $38.35 | $37.73 | 2.11 M | $10.64 B |
| 12/11/2025 | $37.44 | $37.67 (0.61%) | $38.06 | $37.38 | 1.97 M | $10.56 B |
| 12/10/2025 | $37.30 | $37.16 (-0.38%) | $37.45 | $36.94 | 2.02 M | $10.42 B |
| 12/09/2025 | $37.52 | $37.23 (-0.77%) | $37.94 | $37.19 | 1.98 M | $10.43 B |
| 12/08/2025 | $37.92 | $37.46 (-1.21%) | $37.97 | $37.32 | 2.57 M | $10.50 B |
| 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 |
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.
