5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
+6.70%
6 MONTH PERFORMANCE
+23.46%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+16.16%
H2O America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $56.81 | $56.80 (-0.02%) | $57.05 | $56.40 | 15.25 K | |
| 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 | $2.20 B |
| 04/22/2026 | $59.51 | $60.04 (0.89%) | $60.97 | $59.18 | 641.62 K | $2.15 B |
| 04/21/2026 | $60.16 | $59.30 (-1.43%) | $60.40 | $59.01 | 603.50 K | $2.13 B |
| 04/20/2026 | $58.89 | $60.16 (2.16%) | $60.68 | $58.51 | 828.32 K | $2.16 B |
| 04/17/2026 | $57.78 | $58.05 (0.47%) | $58.39 | $57.09 | 1.05 M | $2.08 B |
| 04/16/2026 | $57.70 | $59.42 (2.98%) | $59.46 | $57.70 | 681.48 K | $2.13 B |
| 04/15/2026 | $58.16 | $58.22 (0.1%) | $58.40 | $56.99 | 511.20 K | $2.09 B |
| 04/14/2026 | $58.41 | $58.10 (-0.53%) | $58.54 | $57.02 | 640.43 K | $2.08 B |
| 04/13/2026 | $59.57 | $58.21 (-2.28%) | $59.67 | $56.84 | 808.73 K | $2.09 B |
| 04/10/2026 | $59.82 | $59.67 (-0.25%) | $60.18 | $59.52 | 268.21 K | $2.14 B |
| 04/09/2026 | $58.03 | $59.86 (3.15%) | $59.87 | $58.01 | 526.62 K | $2.15 B |
| 04/08/2026 | $59.13 | $58.20 (-1.57%) | $59.13 | $57.70 | 568.73 K | $2.09 B |
| 04/07/2026 | $58.81 | $58.77 (-0.07%) | $59.51 | $58.69 | 491.05 K | $2.11 B |
| 04/06/2026 | $59.09 | $58.77 (-0.54%) | $59.26 | $58.59 | 849.90 K | $2.11 B |
| 04/02/2026 | $58.92 | $59.18 (0.44%) | $59.69 | $58.36 | 535.03 K | $2.12 B |
| 04/01/2026 | $58.42 | $58.44 (0.03%) | $58.85 | $57.83 | 598.44 K | $2.10 B |
| 03/31/2026 | $59.29 | $58.67 (-1.05%) | $59.39 | $57.81 | 1.02 M | $2.11 B |
| 03/30/2026 | $58.46 | $58.97 (0.87%) | $59.00 | $57.99 | 570.21 K | $2.12 B |
| 03/27/2026 | $57.74 | $57.97 (0.4%) | $58.42 | $57.65 | 558.70 K | $2.08 B |
| 03/26/2026 | $56.92 | $57.91 (1.74%) | $58.22 | $56.73 | 553.61 K | $2.08 B |
| 03/25/2026 | $56.68 | $56.72 (0.07%) | $57.68 | $55.92 | 528.10 K | $2.04 B |
| 03/24/2026 | $56.37 | $56.45 (0.14%) | $57.91 | $56.00 | 379.34 K | $2.03 B |
| 03/23/2026 | $56.58 | $56.51 (-0.12%) | $57.34 | $56.02 | 469.64 K | $2.03 B |
| 03/20/2026 | $56.74 | $56.30 (-0.78%) | $57.00 | $55.69 | 1.68 M | $2.02 B |
| 03/19/2026 | $56.61 | $56.48 (-0.23%) | $57.10 | $55.88 | 493.70 K | $2.03 B |
| 03/18/2026 | $57.72 | $57.00 (-1.25%) | $58.24 | $56.76 | 342.30 K | $2.05 B |
| 03/17/2026 | $59.00 | $58.06 (-1.59%) | $59.00 | $57.76 | 391.00 K | $2.08 B |
| 03/16/2026 | $58.89 | $58.68 (-0.36%) | $58.89 | $58.05 | 411.13 K | $2.11 B |
| 03/13/2026 | $58.65 | $58.93 (0.48%) | $58.99 | $57.91 | 396.80 K | $2.11 B |
| 03/12/2026 | $55.96 | $57.36 (2.5%) | $58.39 | $54.88 | 359.20 K | $2.06 B |
| 03/11/2026 | $57.12 | $56.17 (-1.66%) | $57.87 | $55.80 | 915.17 K | $2.02 B |
| 03/10/2026 | $57.89 | $57.29 (-1.04%) | $58.44 | $56.99 | 566.60 K | $2.06 B |
| 03/09/2026 | $58.12 | $58.57 (0.77%) | $58.93 | $57.00 | 630.91 K | $2.10 B |
| 03/06/2026 | $55.90 | $58.21 (4.13%) | $58.44 | $55.66 | 606.52 K | $2.09 B |
| 03/05/2026 | $56.96 | $56.50 (-0.81%) | $57.62 | $56.11 | 752.20 K | $2.03 B |
| 03/04/2026 | $56.46 | $57.90 (2.55%) | $58.45 | $56.15 | 2.75 M | $2.08 B |
| 03/03/2026 | $55.14 | $56.59 (2.63%) | $57.00 | $53.95 | 2.73 M | $2.03 B |
| 03/02/2026 | $53.39 | $54.41 (1.91%) | $55.00 | $53.39 | 269.12 K | $1.95 B |
| 02/27/2026 | $54.06 | $53.79 (-0.5%) | $55.18 | $53.56 | 520.60 K | $1.93 B |
| 02/26/2026 | $54.51 | $54.00 (-0.94%) | $55.76 | $52.91 | 485.80 K | $1.94 B |
| 02/25/2026 | $54.76 | $55.18 (0.77%) | $55.41 | $53.72 | 361.50 K | $1.98 B |
| 02/24/2026 | $55.57 | $54.84 (-1.31%) | $55.59 | $54.49 | 359.70 K | $1.97 B |
| 02/23/2026 | $55.41 | $55.20 (-0.38%) | $55.73 | $54.38 | 285.10 K | $1.98 B |
| 02/20/2026 | $55.55 | $55.19 (-0.65%) | $55.84 | $54.65 | 237.40 K | $1.96 B |
| 02/19/2026 | $54.62 | $55.08 (0.84%) | $55.67 | $54.01 | 410.90 K | $1.96 B |
| 02/18/2026 | $54.48 | $54.56 (0.15%) | $55.24 | $53.92 | 363.13 K | $1.94 B |
| 02/17/2026 | $55.15 | $54.52 (-1.14%) | $55.76 | $54.32 | 252.73 K | $1.94 B |
| 02/13/2026 | $53.63 | $54.89 (2.35%) | $55.00 | $53.50 | 255.12 K | $1.95 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.
