Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 41.38 | 41.66 | 41.06 | 41.62 | 2m |
| September 16, 2026 | 41.66 | 41.77 | 41.19 | 41.37 | 2m |
| September 15, 2026 | 41.59 | 41.77 | 41.21 | 41.48 | 3m |
| September 14, 2026 | 41.26 | 41.75 |
Based on reports through December 31, 2025
Essential Utilities supplies water and gas — a rare combination of two regulated networks in one company.
The water sector is fragmented: thousands of systems belong to municipalities that lack the money to replace century-old mains or to meet tightening quality rules. The company buys such systems, invests capital in them and recovers it through tariffs — hence growth rare for a regulated business.
The gas half works the same way: gas is passed through at cost while the company earns on the delivery charge and on a main replacement programme the regulator allows into tariffs quickly. Both halves face inelastic demand. Risks: state commission decisions, borrowing costs and new water quality standards. The dividend is raised annually.
Address:762 W. LANCASTER AVE, BRYN MAWR, PA, 19010-3489, US
| 18m |
| MSEXMiddlesex Water Company | 56.29 | −3.60 % | 7m |
| YORWThe York Water Company | 33.04 | +0.15 % | 4m |
| CDZICadiz, Inc. | 3.40 | −463.50 % | 3m |
| CWCOConsolidated Water Co. Ltd. | 28.50 | +45.80 % | 2m |
| 41.09 |
| 41.61 |
| 4m |
| September 11, 2026 | 41.94 | 42.09 | 40.91 | 41.07 | 3m |
| September 10, 2026 | 42.21 | 42.51 | 41.76 | 41.80 | 2m |
| September 09, 2026 | 41.94 | 42.41 | 41.69 | 42.00 | 2m |
| September 08, 2026 | 41.49 | 42.25 | 41.49 | 41.94 | 3m |
| September 04, 2026 | 41.69 | 42.04 | 41.58 | 41.70 | 3m |
| September 03, 2026 | 41.63 | 42.17 | 41.49 | 41.87 | 3m |
| September 02, 2026 | 40.93 | 41.74 | 40.76 | 41.55 | 3m |
| September 01, 2026 | 41.25 | 41.62 | 40.86 | 41.11 | 2m |
| August 31, 2026 | 40.66 | 41.37 | 40.51 | 41.17 | 2m |
| August 28, 2026 | 40.59 | 41.12 | 40.46 | 41.10 | 3m |
| August 27, 2026 | 40.50 | 40.97 | 40.13 | 40.55 | 2m |
| August 26, 2026 | 40.75 | 41.11 | 40.71 | 40.76 | 2m |
| August 25, 2026 | 41.09 | 41.34 | 40.53 | 40.76 | 2m |
| August 24, 2026 | 40.18 | 41.42 | 40.01 | 41.34 | 3m |
| August 21, 2026 | 40.33 | 40.68 | 40.01 | 40.18 | 1m |
| August 20, 2026 | 40.76 | 41.28 | 40.41 | 40.41 | 2m |