5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+19.95%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+13.00%
H2O America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $60.25 | $60.69 (0.73%) | $60.90 | $59.34 | 1.23 M | $2.30 B |
| 06/25/2026 | $59.23 | $59.82 (1%) | $60.39 | $57.85 | 427.91 K | $2.27 B |
| 06/24/2026 | $57.70 | $59.17 (2.55%) | $59.21 | $57.61 | 423.81 K | $2.24 B |
| 06/23/2026 | $57.24 | $57.54 (0.52%) | $57.93 | $57.10 | 342.50 K | $2.18 B |
| 06/22/2026 | $56.64 | $56.70 (0.11%) | $57.25 | $56.45 | 400.13 K | $2.15 B |
| 06/18/2026 | $56.79 | $56.69 (-0.18%) | $57.09 | $56.17 | 792.10 K | $2.15 B |
| 06/17/2026 | $56.81 | $56.42 (-0.69%) | $57.44 | $56.00 | 366.10 K | $2.14 B |
| 06/16/2026 | $57.45 | $57.25 (-0.35%) | $57.96 | $56.98 | 470.60 K | $2.17 B |
| 06/15/2026 | $56.94 | $57.20 (0.46%) | $57.33 | $56.04 | 371.00 K | $2.17 B |
| 06/12/2026 | $56.64 | $57.06 (0.74%) | $57.36 | $56.64 | 263.50 K | $2.16 B |
| 06/11/2026 | $58.48 | $56.64 (-3.15%) | $58.48 | $56.49 | 483.80 K | $2.15 B |
| 06/10/2026 | $58.18 | $57.75 (-0.74%) | $59.13 | $57.68 | 606.14 K | $2.19 B |
| 06/09/2026 | $56.30 | $57.64 (2.38%) | $58.52 | $56.00 | 427.40 K | $2.19 B |
| 06/08/2026 | $57.02 | $56.19 (-1.46%) | $57.57 | $56.17 | 333.30 K | $2.13 B |
| 06/05/2026 | $57.03 | $57.43 (0.7%) | $58.12 | $56.58 | 297.70 K | $2.18 B |
| 06/04/2026 | $56.65 | $56.55 (-0.18%) | $57.05 | $56.07 | 349.73 K | $2.15 B |
| 06/03/2026 | $57.46 | $56.10 (-2.37%) | $57.69 | $56.06 | 432.51 K | $2.13 B |
| 06/02/2026 | $56.88 | $57.65 (1.35%) | $57.91 | $56.84 | 463.50 K | $2.19 B |
| 06/01/2026 | $57.60 | $56.96 (-1.11%) | $57.60 | $56.50 | 332.70 K | $2.16 B |
| 05/29/2026 | $56.97 | $57.83 (1.51%) | $57.92 | $56.46 | 564.80 K | $2.19 B |
| 05/28/2026 | $57.82 | $57.26 (-0.97%) | $58.39 | $57.11 | 411.13 K | $2.17 B |
| 05/27/2026 | $57.62 | $57.99 (0.64%) | $58.47 | $57.60 | 400.00 K | $2.20 B |
| 05/26/2026 | $58.13 | $57.62 (-0.88%) | $58.30 | $57.34 | 366.70 K | $2.19 B |
| 05/22/2026 | $57.64 | $58.13 (0.85%) | $58.27 | $57.07 | 381.20 K | $2.20 B |
| 05/21/2026 | $57.09 | $57.58 (0.86%) | $57.70 | $56.58 | 437.94 K | $2.18 B |
| 05/20/2026 | $56.35 | $56.91 (0.99%) | $57.21 | $55.87 | 673.84 K | $2.16 B |
| 05/19/2026 | $56.51 | $56.35 (-0.28%) | $57.36 | $56.13 | 616.20 K | $2.14 B |
| 05/18/2026 | $55.75 | $56.51 (1.36%) | $56.80 | $55.56 | 440.50 K | $2.14 B |
| 05/15/2026 | $55.86 | $55.24 (-1.11%) | $56.38 | $55.08 | 363.42 K | $2.10 B |
| 05/14/2026 | $56.93 | $55.86 (-1.88%) | $57.56 | $55.52 | 502.81 K | $2.12 B |
| 05/13/2026 | $56.81 | $56.52 (-0.51%) | $57.02 | $55.91 | 494.53 K | $2.14 B |
| 05/12/2026 | $57.09 | $57.26 (0.3%) | $57.92 | $56.46 | 397.52 K | $2.17 B |
| 05/11/2026 | $57.72 | $57.39 (-0.57%) | $57.80 | $56.95 | 371.10 K | $2.18 B |
| 05/08/2026 | $57.59 | $57.97 (0.66%) | $58.54 | $56.94 | 643.02 K | $2.20 B |
| 05/07/2026 | $57.06 | $57.16 (0.18%) | $58.03 | $56.52 | 434.60 K | $2.17 B |
| 05/06/2026 | $57.91 | $57.60 (-0.54%) | $58.04 | $56.61 | 428.36 K | $2.18 B |
| 05/05/2026 | $57.66 | $57.98 (0.55%) | $58.48 | $57.28 | 379.06 K | $2.20 B |
| 05/04/2026 | $56.74 | $57.32 (1.02%) | $57.90 | $56.44 | 365.01 K | $2.17 B |
| 05/01/2026 | $56.80 | $56.73 (-0.12%) | $57.23 | $56.02 | 730.13 K | $2.15 B |
| 04/30/2026 | $57.94 | $56.19 (-3.02%) | $58.47 | $55.82 | 662.72 K | $2.13 B |
| 04/29/2026 | $59.75 | $57.67 (-3.48%) | $60.50 | $57.43 | 570.70 K | $2.19 B |
| 04/28/2026 | $60.00 | $59.26 (-1.23%) | $60.62 | $59.20 | 413.50 K | $2.25 B |
| 04/27/2026 | $59.75 | $59.56 (-0.32%) | $60.22 | $59.00 | 417.80 K | $2.26 B |
| 04/24/2026 | $61.18 | $59.72 (-2.39%) | $61.47 | $59.37 | 1.49 M | $2.27 B |
| 04/23/2026 | $60.50 | $61.31 (1.34%) | $61.87 | $59.83 | 432.20 K | $2.33 B |
| 04/22/2026 | $59.51 | $60.04 (0.89%) | $60.97 | $59.18 | 641.62 K | $2.28 B |
| 04/21/2026 | $60.16 | $59.30 (-1.43%) | $60.40 | $59.01 | 603.50 K | $2.25 B |
| 04/20/2026 | $58.89 | $60.16 (2.16%) | $60.68 | $58.51 | 828.32 K | $2.28 B |
| 04/17/2026 | $57.78 | $58.05 (0.47%) | $58.39 | $57.09 | 1.05 M | $2.20 B |
| 04/16/2026 | $57.70 | $59.42 (2.98%) | $59.46 | $57.70 | 681.48 K | $2.25 B |
| 04/15/2026 | $58.16 | $58.22 (0.1%) | $58.40 | $56.99 | 511.20 K | $2.21 B |
| 04/14/2026 | $58.41 | $58.10 (-0.53%) | $58.54 | $57.02 | 640.43 K | $2.20 B |
| 04/13/2026 | $59.57 | $58.21 (-2.28%) | $59.67 | $56.84 | 808.73 K | $2.21 B |
| 04/10/2026 | $59.82 | $59.67 (-0.25%) | $60.18 | $59.52 | 268.21 K | $2.26 B |
| 04/09/2026 | $58.03 | $59.86 (3.15%) | $59.87 | $58.01 | 526.62 K | $2.27 B |
| 04/08/2026 | $59.13 | $58.20 (-1.57%) | $59.13 | $57.70 | 568.73 K | $2.21 B |
| 04/07/2026 | $58.81 | $58.77 (-0.07%) | $59.51 | $58.69 | 491.05 K | $2.23 B |
| 04/06/2026 | $59.09 | $58.77 (-0.54%) | $59.26 | $58.59 | 849.90 K | $2.23 B |
| 04/02/2026 | $58.92 | $59.18 (0.44%) | $59.69 | $58.36 | 535.03 K | $2.24 B |
| 04/01/2026 | $58.42 | $58.44 (0.03%) | $58.85 | $57.83 | 598.44 K | $2.22 B |
| 03/31/2026 | $59.29 | $58.67 (-1.05%) | $59.39 | $57.81 | 1.02 M | $2.23 B |
| 03/30/2026 | $58.46 | $58.97 (0.87%) | $59.00 | $57.99 | 570.21 K | $2.24 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.
