5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+12.57%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
+14.46%
YEAR-TO-DATE PERFORMANCE
+13.48%
1 YEAR PERFORMANCE
+11.53%
Essential Utilities Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $43.13 | $43.52 (0.9%) | $44.09 | $42.57 | 2.35 M | $12.34 B |
| 10/29/2026 | $42.64 | $42.78 (0.33%) | $43.06 | $42.16 | 2.05 M | $12.13 B |
| 10/28/2026 | $42.57 | $42.27 (-0.7%) | $42.78 | $42.21 | 2.10 M | $11.99 B |
| 10/27/2026 | $42.48 | $42.64 (0.38%) | $42.69 | $42.12 | 1.22 M | $12.10 B |
| 10/26/2026 | $42.79 | $42.76 (-0.07%) | $43.06 | $42.47 | 1.35 M | $12.13 B |
| 10/23/2026 | $43.20 | $43.11 (-0.21%) | $43.61 | $42.83 | 2.19 M | $12.23 B |
| 10/22/2026 | $41.23 | $43.30 (5.02%) | $43.30 | $41.05 | 2.55 M | $12.28 B |
| 10/21/2026 | $40.86 | $40.74 (-0.29%) | $41.27 | $40.71 | 1.74 M | $11.56 B |
| 10/20/2026 | $40.52 | $40.98 (1.14%) | $41.44 | $40.52 | 2.31 M | $11.62 B |
| 10/19/2026 | $40.61 | $40.38 (-0.57%) | $40.80 | $40.13 | 1.44 M | $11.45 B |
| 10/16/2026 | $40.49 | $40.83 (0.84%) | $40.89 | $40.24 | 2.14 M | $11.58 B |
| 10/15/2026 | $40.48 | $40.29 (-0.47%) | $40.92 | $40.01 | 4.52 M | $11.43 B |
| 10/14/2026 | $39.21 | $39.85 (1.63%) | $40.09 | $39.07 | 2.46 M | $11.30 B |
| 10/13/2026 | $39.37 | $39.29 (-0.2%) | $39.51 | $38.72 | 1.76 M | $11.14 B |
| 10/12/2026 | $38.91 | $39.15 (0.62%) | $39.17 | $38.72 | 1.89 M | $11.11 B |
| 10/09/2026 | $38.72 | $38.98 (0.67%) | $39.16 | $38.57 | 1.39 M | $11.06 B |
| 10/08/2026 | $38.68 | $38.72 (0.1%) | $38.95 | $38.21 | 2.96 M | $10.98 B |
| 10/07/2026 | $38.80 | $38.53 (-0.7%) | $38.98 | $38.29 | 3.16 M | $10.93 B |
| 10/06/2026 | $38.78 | $38.81 (0.08%) | $39.05 | $38.47 | 1.92 M | $11.01 B |
| 10/05/2026 | $39.33 | $38.67 (-1.68%) | $39.51 | $38.51 | 3.85 M | $10.97 B |
| 10/02/2026 | $38.84 | $39.38 (1.39%) | $39.46 | $38.84 | 2.49 M | $11.17 B |
| 10/01/2026 | $38.90 | $38.67 (-0.59%) | $38.98 | $38.19 | 3.31 M | $10.97 B |
| 09/30/2026 | $39.38 | $39.19 (-0.48%) | $39.72 | $39.12 | 2.52 M | $11.12 B |
| 09/29/2026 | $38.70 | $39.23 (1.37%) | $39.45 | $38.49 | 2.36 M | $11.13 B |
| 09/28/2026 | $39.43 | $38.96 (-1.19%) | $39.56 | $38.82 | 1.72 M | $11.05 B |
| 09/25/2026 | $39.77 | $39.53 (-0.6%) | $39.89 | $39.24 | 1.33 M | $11.21 B |
| 09/24/2026 | $40.39 | $39.74 (-1.61%) | $40.59 | $39.69 | 1.60 M | $11.27 B |
| 09/23/2026 | $40.36 | $40.18 (-0.45%) | $40.57 | $39.89 | 3.03 M | $11.40 B |
| 09/22/2026 | $40.49 | $40.38 (-0.27%) | $40.82 | $40.33 | 3.72 M | $11.45 B |
| 09/21/2026 | $41.01 | $40.48 (-1.29%) | $41.23 | $40.41 | 2.49 M | $11.48 B |
| 09/18/2026 | $41.39 | $41.04 (-0.85%) | $41.39 | $40.82 | 4.00 M | $11.64 B |
| 09/17/2026 | $41.38 | $41.62 (0.58%) | $41.66 | $41.06 | 2.31 M | $11.81 B |
| 09/16/2026 | $41.66 | $41.37 (-0.7%) | $41.77 | $41.19 | 1.79 M | $11.73 B |
| 09/15/2026 | $41.59 | $41.48 (-0.26%) | $41.77 | $41.21 | 2.88 M | $11.77 B |
| 09/14/2026 | $41.26 | $41.61 (0.85%) | $41.75 | $41.09 | 3.64 M | $11.80 B |
| 09/11/2026 | $41.94 | $41.07 (-2.07%) | $42.09 | $40.91 | 2.61 M | $11.65 B |
| 09/10/2026 | $42.21 | $41.80 (-0.97%) | $42.51 | $41.76 | 2.14 M | $11.86 B |
| 09/09/2026 | $41.94 | $42.00 (0.14%) | $42.41 | $41.69 | 1.79 M | $11.91 B |
| 09/08/2026 | $41.49 | $41.94 (1.08%) | $42.25 | $41.49 | 2.60 M | $11.90 B |
| 09/04/2026 | $41.69 | $41.70 (0.02%) | $42.04 | $41.58 | 3.19 M | $11.83 B |
| 09/03/2026 | $41.63 | $41.87 (0.58%) | $42.17 | $41.49 | 2.88 M | $11.88 B |
| 09/02/2026 | $40.93 | $41.55 (1.51%) | $41.74 | $40.76 | 2.74 M | $11.79 B |
| 09/01/2026 | $41.25 | $41.11 (-0.34%) | $41.62 | $40.86 | 2.06 M | $11.66 B |
| 08/31/2026 | $40.66 | $41.17 (1.25%) | $41.37 | $40.51 | 2.32 M | $11.68 B |
| 08/28/2026 | $40.59 | $41.10 (1.26%) | $41.12 | $40.46 | 2.85 M | $11.66 B |
| 08/27/2026 | $40.50 | $40.55 (0.12%) | $40.97 | $40.13 | 2.04 M | $11.50 B |
| 08/26/2026 | $40.75 | $40.76 (0.02%) | $41.11 | $40.71 | 1.68 M | $11.56 B |
| 08/25/2026 | $41.09 | $40.76 (-0.8%) | $41.34 | $40.53 | 2.27 M | $11.56 B |
| 08/24/2026 | $40.18 | $41.34 (2.89%) | $41.42 | $40.01 | 2.50 M | $11.73 B |
| 08/21/2026 | $40.33 | $40.18 (-0.37%) | $40.68 | $40.01 | 1.42 M | $11.40 B |
| 08/20/2026 | $40.76 | $40.41 (-0.86%) | $41.28 | $40.41 | 1.82 M | $11.46 B |
| 08/19/2026 | $40.30 | $41.05 (1.86%) | $41.30 | $40.30 | 2.17 M | $11.64 B |
| 08/18/2026 | $40.32 | $40.35 (0.07%) | $40.69 | $40.09 | 1.37 M | $11.45 B |
| 08/17/2026 | $40.00 | $39.80 (-0.5%) | $40.16 | $39.57 | 1.98 M | $11.29 B |
| 08/14/2026 | $40.38 | $40.38 (0%) | $40.57 | $40.05 | 1.19 M | $11.45 B |
| 08/13/2026 | $39.94 | $40.46 (1.3%) | $40.64 | $39.91 | 1.49 M | $11.48 B |
| 08/12/2026 | $39.86 | $39.86 (0%) | $40.20 | $39.63 | 1.87 M | $11.31 B |
| 08/11/2026 | $39.26 | $40.08 (2.09%) | $40.11 | $39.21 | 1.61 M | $11.37 B |
| 08/10/2026 | $39.70 | $39.78 (0.2%) | $40.04 | $38.97 | 2.55 M | $11.28 B |
| 08/07/2026 | $39.55 | $40.04 (1.24%) | $40.34 | $39.49 | 1.25 M | $11.36 B |
| 08/06/2026 | $39.88 | $39.88 (0%) | $40.10 | $39.51 | 1.87 M | $11.31 B |
| 08/05/2026 | $39.71 | $39.59 (-0.3%) | $39.83 | $39.10 | 1.88 M | $11.23 B |
| 08/04/2026 | $38.42 | $39.56 (2.97%) | $39.80 | $38.30 | 3.09 M | $11.22 B |
| 08/03/2026 | $39.81 | $38.78 (-2.59%) | $40.59 | $38.67 | 2.80 M | $11.00 B |
| 07/31/2026 | $40.20 | $39.85 (-0.87%) | $40.37 | $39.83 | 2.32 M | $11.28 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.
