5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+21.01%
H2O America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $57.90 | $58.59 (1.19%) | $58.86 | $57.31 | 211.52 K | $2.33 B |
| 10/08/2026 | $58.00 | $58.07 (0.12%) | $58.84 | $57.30 | 593.90 K | $2.32 B |
| 10/07/2026 | $58.49 | $57.98 (-0.87%) | $58.68 | $57.75 | 449.70 K | $2.31 B |
| 10/06/2026 | $58.83 | $58.18 (-1.1%) | $59.43 | $57.91 | 501.25 K | $2.32 B |
| 10/05/2026 | $60.01 | $58.44 (-2.62%) | $60.05 | $58.16 | 723.40 K | $2.33 B |
| 10/02/2026 | $60.09 | $60.13 (0.07%) | $61.19 | $60.03 | 472.01 K | $2.40 B |
| 10/01/2026 | $61.22 | $60.20 (-1.67%) | $61.22 | $59.70 | 577.60 K | $2.40 B |
| 09/30/2026 | $61.95 | $61.63 (-0.52%) | $62.19 | $60.73 | 630.52 K | $2.46 B |
| 09/29/2026 | $60.96 | $61.65 (1.13%) | $61.70 | $60.50 | 374.01 K | $2.46 B |
| 09/28/2026 | $62.00 | $61.37 (-1.02%) | $62.32 | $60.92 | 300.82 K | $2.45 B |
| 09/25/2026 | $62.02 | $62.27 (0.4%) | $62.33 | $61.41 | 433.10 K | $2.48 B |
| 09/24/2026 | $62.52 | $62.18 (-0.54%) | $62.83 | $62.07 | 356.50 K | $2.48 B |
| 09/23/2026 | $62.87 | $62.20 (-1.07%) | $63.28 | $61.62 | 484.32 K | $2.48 B |
| 09/22/2026 | $62.61 | $62.92 (0.5%) | $63.42 | $62.05 | 462.60 K | $2.51 B |
| 09/21/2026 | $62.59 | $62.61 (0.03%) | $63.25 | $62.41 | 424.10 K | $2.50 B |
| 09/18/2026 | $62.70 | $62.67 (-0.05%) | $62.99 | $61.63 | 1.67 M | $2.50 B |
| 09/17/2026 | $63.00 | $63.08 (0.13%) | $63.41 | $62.59 | 302.00 K | $2.52 B |
| 09/16/2026 | $62.47 | $63.14 (1.07%) | $63.46 | $62.47 | 324.00 K | $2.52 B |
| 09/15/2026 | $62.38 | $62.47 (0.14%) | $62.90 | $61.86 | 405.35 K | $2.49 B |
| 09/14/2026 | $63.27 | $62.38 (-1.41%) | $63.54 | $62.01 | 358.30 K | $2.49 B |
| 09/11/2026 | $63.63 | $62.66 (-1.52%) | $63.85 | $62.08 | 428.90 K | $2.50 B |
| 09/10/2026 | $64.62 | $63.03 (-2.46%) | $64.74 | $62.91 | 479.40 K | $2.51 B |
| 09/09/2026 | $64.75 | $64.29 (-0.71%) | $64.99 | $63.72 | 321.49 K | $2.57 B |
| 09/08/2026 | $64.30 | $64.81 (0.79%) | $65.15 | $64.01 | 333.40 K | $2.59 B |
| 09/04/2026 | $63.93 | $64.32 (0.61%) | $65.19 | $63.93 | 372.42 K | $2.57 B |
| 09/03/2026 | $63.96 | $64.56 (0.94%) | $65.16 | $63.71 | 473.64 K | $2.58 B |
| 09/02/2026 | $63.50 | $63.45 (-0.08%) | $63.62 | $62.29 | 513.93 K | $2.53 B |
| 09/01/2026 | $63.60 | $63.80 (0.31%) | $63.95 | $62.92 | 376.00 K | $2.55 B |
| 08/31/2026 | $63.14 | $63.37 (0.36%) | $63.75 | $62.61 | 452.04 K | $2.53 B |
| 08/28/2026 | $63.36 | $63.55 (0.3%) | $63.78 | $62.83 | 414.84 K | $2.54 B |
| 08/27/2026 | $62.90 | $63.10 (0.32%) | $63.25 | $62.13 | 331.80 K | $2.52 B |
| 08/26/2026 | $64.01 | $63.68 (-0.52%) | $64.16 | $63.32 | 252.00 K | $2.54 B |
| 08/25/2026 | $64.28 | $63.89 (-0.61%) | $64.53 | $63.65 | 250.70 K | $2.55 B |
| 08/24/2026 | $63.48 | $64.49 (1.59%) | $64.56 | $63.01 | 311.00 K | $2.57 B |
| 08/21/2026 | $64.43 | $63.48 (-1.47%) | $64.43 | $63.41 | 238.50 K | $2.53 B |
| 08/20/2026 | $63.03 | $64.25 (1.94%) | $64.55 | $62.82 | 266.60 K | $2.56 B |
| 08/19/2026 | $63.56 | $63.53 (-0.05%) | $63.90 | $62.87 | 361.72 K | $2.53 B |
| 08/18/2026 | $64.11 | $63.30 (-1.26%) | $64.15 | $63.21 | 336.30 K | $2.53 B |
| 08/17/2026 | $63.24 | $63.21 (-0.05%) | $63.64 | $62.42 | 399.52 K | $2.52 B |
| 08/14/2026 | $63.54 | $63.85 (0.49%) | $63.94 | $63.10 | 213.10 K | $2.55 B |
| 08/13/2026 | $62.77 | $63.29 (0.83%) | $63.42 | $62.76 | 224.70 K | $2.53 B |
| 08/12/2026 | $62.18 | $62.57 (0.63%) | $62.81 | $62.03 | 298.40 K | $2.50 B |
| 08/11/2026 | $61.31 | $62.28 (1.58%) | $62.43 | $61.01 | 373.20 K | $2.49 B |
| 08/10/2026 | $61.78 | $61.25 (-0.86%) | $61.94 | $60.63 | 360.70 K | $2.44 B |
| 08/07/2026 | $61.70 | $62.66 (1.56%) | $62.82 | $60.95 | 281.50 K | $2.50 B |
| 08/06/2026 | $62.27 | $61.78 (-0.79%) | $62.45 | $61.20 | 411.11 K | $2.47 B |
| 08/05/2026 | $62.12 | $61.81 (-0.5%) | $62.12 | $61.25 | 467.70 K | $2.47 B |
| 08/04/2026 | $60.61 | $62.20 (2.62%) | $62.48 | $60.10 | 405.53 K | $2.48 B |
| 08/03/2026 | $61.81 | $61.08 (-1.18%) | $62.90 | $61.07 | 477.40 K | $2.44 B |
| 07/31/2026 | $62.18 | $61.33 (-1.37%) | $62.32 | $61.09 | 311.93 K | $2.45 B |
| 07/30/2026 | $63.65 | $61.97 (-2.64%) | $63.65 | $61.72 | 434.91 K | $2.47 B |
| 07/29/2026 | $64.35 | $63.76 (-0.92%) | $65.07 | $62.93 | 547.30 K | $2.54 B |
| 07/28/2026 | $63.33 | $64.25 (1.45%) | $67.09 | $63.33 | 834.80 K | $2.56 B |
| 07/27/2026 | $64.14 | $63.50 (-1%) | $64.18 | $63.16 | 392.41 K | $2.53 B |
| 07/24/2026 | $64.22 | $63.84 (-0.59%) | $64.64 | $63.79 | 353.70 K | $2.55 B |
| 07/23/2026 | $63.52 | $63.92 (0.63%) | $64.29 | $63.23 | 390.20 K | $2.42 B |
| 07/22/2026 | $64.02 | $63.93 (-0.14%) | $64.36 | $63.74 | 318.80 K | $2.42 B |
| 07/21/2026 | $64.13 | $64.02 (-0.17%) | $64.64 | $63.43 | 699.10 K | $2.43 B |
| 07/20/2026 | $65.00 | $64.52 (-0.74%) | $66.05 | $64.38 | 442.52 K | $2.45 B |
| 07/17/2026 | $65.19 | $65.43 (0.37%) | $65.56 | $64.32 | 657.22 K | $2.48 B |
| 07/16/2026 | $63.00 | $64.39 (2.21%) | $64.55 | $62.96 | 719.40 K | $2.44 B |
| 07/15/2026 | $62.94 | $62.65 (-0.46%) | $63.61 | $62.31 | 494.22 K | $2.38 B |
| 07/14/2026 | $62.47 | $62.94 (0.75%) | $63.19 | $61.97 | 550.20 K | $2.39 B |
| 07/13/2026 | $61.87 | $62.47 (0.97%) | $62.55 | $61.67 | 1.09 M | $2.37 B |
| 07/10/2026 | $61.30 | $61.47 (0.28%) | $62.20 | $61.30 | 316.85 K | $2.33 B |
| 07/09/2026 | $61.44 | $61.46 (0.03%) | $61.84 | $60.54 | 478.64 K | $2.33 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.
