Essential Utilities Inc. (A2A) - Historical data, historical prices

United States

closing in 1h 52m

32.15000 EUR

1.41

4.20%

Last update Apr 30, 9:40 PM CEST

Market closed

Day range

32.15000

33.26000

Previous close

33.56000

Open

33.26000

Access this stock data via API

Essential Utilities Inc.

32.15

1.41

4.20%

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	33.26	33.26	32.15	32.15	-3.34%	65
Apr 29, 2026	33.56	33.56	33.56	33.56	0	0
Apr 28, 2026	33.29	33.52	33.29	33.52	0.69%	0
Apr 27, 2026	33.25	33.54	33.25	33.54	0.87%	65
Apr 24, 2026	34.11	34.11	34.11	34.11	0	0
Apr 23, 2026	32.72	34.38	32.72	34.38	5.07%	65
Apr 22, 2026	33.14	33.14	33.05	33.05	-0.27%	65
Apr 21, 2026	33.45	33.45	33.45	33.45	0	65
Apr 20, 2026	32.58	33.66	32.58	33.66	3.31%	0
Apr 17, 2026	32.57	32.78	32.57	32.78	0.64%	0
Apr 16, 2026	32.34	32.47	32.34	32.47	0.40%	65
Apr 15, 2026	33.08	33.08	32.37	32.37	-2.15%	0
Apr 14, 2026	33.25	33.35	33.25	33.35	0.30%	0
Apr 13, 2026	34.18	34.18	34.18	34.18	0	0
Apr 10, 2026	34.99	34.99	34.30	34.30	-1.97%	0
Apr 09, 2026	34.14	34.89	34.14	34.89	2.20%	0
Apr 08, 2026	34.18	34.34	34.18	34.34	0.47%	0
Apr 07, 2026	35.05	35.05	34.88	34.88	-0.49%	0
Apr 02, 2026	34.43	35.31	34.43	35.31	2.56%	65
Apr 01, 2026	34.50	34.96	34.50	34.96	1.33%	65

Access /time_series data via our API — starting from the Basic plan and above.

Essential Utilities Inc.