5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+6.80%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+14.89%
H2O America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $61.96 | $61.33 (-1.02%) | $62.00 | $61.27 | 350.40 K | $2.33 B |
| 07/07/2026 | $62.00 | $61.77 (-0.37%) | $63.28 | $61.59 | 294.10 K | $2.34 B |
| 07/06/2026 | $62.28 | $61.21 (-1.72%) | $62.28 | $61.12 | 470.91 K | $2.32 B |
| 07/02/2026 | $61.12 | $62.42 (2.13%) | $62.68 | $61.12 | 526.32 K | $2.37 B |
| 07/01/2026 | $61.18 | $60.74 (-0.72%) | $61.79 | $60.23 | 702.14 K | $2.30 B |
| 06/30/2026 | $60.90 | $60.77 (-0.21%) | $61.60 | $60.46 | 494.91 K | $2.31 B |
| 06/29/2026 | $60.81 | $61.01 (0.33%) | $61.08 | $59.94 | 458.24 K | $2.31 B |
| 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 |
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.
