5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+3.02%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
-10.20%
H2O America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $49.05 | $48.87 (-0.37%) | $49.50 | $47.85 | 308.65 K | $1.72 B |
| 12/12/2025 | $48.22 | $49.05 (1.72%) | $49.19 | $48.22 | 238.60 K | $1.74 B |
| 12/11/2025 | $48.28 | $48.46 (0.37%) | $48.93 | $47.99 | 409.70 K | $1.72 B |
| 12/10/2025 | $46.80 | $47.95 (2.46%) | $48.29 | $46.64 | 667.50 K | $1.70 B |
| 12/09/2025 | $46.66 | $46.58 (-0.17%) | $47.58 | $46.39 | 339.30 K | $1.66 B |
| 12/08/2025 | $47.92 | $46.59 (-2.78%) | $48.01 | $46.32 | 375.50 K | $1.66 B |
| 12/05/2025 | $47.61 | $47.91 (0.63%) | $48.15 | $47.04 | 585.30 K | $1.70 B |
| 12/04/2025 | $47.34 | $47.52 (0.38%) | $48.42 | $47.34 | 570.50 K | $1.69 B |
| 12/03/2025 | $47.30 | $48.00 (1.48%) | $48.10 | $47.15 | 534.90 K | $1.71 B |
| 12/02/2025 | $46.69 | $47.45 (1.63%) | $47.85 | $46.37 | 423.00 K | $1.69 B |
| 12/01/2025 | $46.37 | $46.86 (1.06%) | $47.10 | $45.98 | 421.90 K | $1.67 B |
| 11/28/2025 | $46.50 | $46.43 (-0.15%) | $46.62 | $45.87 | 215.84 K | $1.65 B |
| 11/26/2025 | $45.88 | $46.38 (1.09%) | $46.80 | $45.77 | 1.26 M | $1.65 B |
| 11/25/2025 | $45.28 | $46.06 (1.72%) | $46.25 | $45.25 | 464.84 K | $1.64 B |
| 11/24/2025 | $44.73 | $44.98 (0.56%) | $45.18 | $44.16 | 561.70 K | $1.60 B |
| 11/21/2025 | $44.65 | $44.74 (0.2%) | $45.22 | $43.75 | 521.40 K | $1.59 B |
| 11/20/2025 | $44.99 | $44.46 (-1.18%) | $45.55 | $44.26 | 361.70 K | $1.58 B |
| 11/19/2025 | $45.93 | $44.44 (-3.24%) | $45.94 | $44.37 | 391.20 K | $1.58 B |
| 11/18/2025 | $47.16 | $45.97 (-2.52%) | $47.23 | $45.81 | 208.70 K | $1.63 B |
| 11/17/2025 | $47.36 | $47.08 (-0.59%) | $47.81 | $47.00 | 189.00 K | $1.67 B |
| 11/14/2025 | $47.62 | $47.36 (-0.55%) | $47.71 | $46.78 | 181.10 K | $1.68 B |
| 11/13/2025 | $46.85 | $47.44 (1.26%) | $47.58 | $46.50 | 170.40 K | $1.69 B |
| 11/12/2025 | $46.86 | $47.01 (0.32%) | $47.24 | $46.39 | 397.70 K | $1.67 B |
| 11/11/2025 | $47.31 | $47.06 (-0.53%) | $47.54 | $46.73 | 166.50 K | $1.67 B |
| 11/10/2025 | $47.09 | $46.66 (-0.91%) | $47.09 | $46.20 | 178.90 K | $1.66 B |
| 11/07/2025 | $47.58 | $47.67 (0.19%) | $47.99 | $47.15 | 237.90 K | $1.69 B |
| 11/06/2025 | $47.30 | $47.30 (0%) | $47.92 | $46.95 | 217.80 K | $1.68 B |
| 11/05/2025 | $48.46 | $47.33 (-2.33%) | $48.73 | $47.33 | 309.80 K | $1.68 B |
| 11/04/2025 | $46.49 | $47.53 (2.24%) | $47.75 | $46.32 | 331.10 K | $1.69 B |
| 11/03/2025 | $46.72 | $46.20 (-1.11%) | $46.72 | $45.00 | 313.90 K | $1.64 B |
| 10/31/2025 | $45.65 | $46.25 (1.31%) | $46.48 | $45.34 | 376.20 K | $1.64 B |
| 10/30/2025 | $46.68 | $46.14 (-1.16%) | $47.63 | $45.70 | 499.30 K | $1.64 B |
| 10/29/2025 | $49.00 | $46.59 (-4.92%) | $49.00 | $46.25 | 569.00 K | $1.66 B |
| 10/28/2025 | $49.40 | $49.30 (-0.2%) | $49.75 | $47.70 | 563.00 K | $1.75 B |
| 10/27/2025 | $50.44 | $51.06 (1.23%) | $51.20 | $50.00 | 308.50 K | $1.81 B |
| 10/24/2025 | $50.79 | $50.68 (-0.22%) | $51.00 | $50.41 | 172.70 K | $1.76 B |
| 10/23/2025 | $50.42 | $50.74 (0.63%) | $50.80 | $49.62 | 360.90 K | $1.76 B |
| 10/22/2025 | $50.57 | $50.32 (-0.49%) | $51.16 | $49.90 | 268.90 K | $1.75 B |
| 10/21/2025 | $51.09 | $50.86 (-0.45%) | $51.09 | $49.97 | 332.50 K | $1.77 B |
| 10/20/2025 | $50.24 | $51.10 (1.71%) | $51.34 | $49.37 | 245.70 K | $1.78 B |
| 10/17/2025 | $49.99 | $50.23 (0.48%) | $50.52 | $49.98 | 382.80 K | $1.75 B |
| 10/16/2025 | $49.03 | $49.97 (1.92%) | $50.00 | $48.95 | 363.20 K | $1.74 B |
| 10/15/2025 | $47.66 | $48.84 (2.48%) | $48.90 | $47.66 | 331.30 K | $1.70 B |
| 10/14/2025 | $47.75 | $47.84 (0.19%) | $48.78 | $47.75 | 342.60 K | $1.66 B |
| 10/13/2025 | $48.91 | $47.80 (-2.27%) | $48.94 | $47.64 | 183.80 K | $1.66 B |
| 10/10/2025 | $48.48 | $48.73 (0.52%) | $49.02 | $48.35 | 202.30 K | $1.69 B |
| 10/09/2025 | $48.00 | $48.40 (0.83%) | $48.65 | $47.70 | 183.80 K | $1.68 B |
| 10/08/2025 | $47.64 | $48.01 (0.78%) | $48.06 | $47.33 | 206.60 K | $1.67 B |
| 10/07/2025 | $47.00 | $47.62 (1.32%) | $47.85 | $46.79 | 265.20 K | $1.66 B |
| 10/06/2025 | $47.41 | $47.10 (-0.65%) | $48.50 | $46.75 | 211.29 K | $1.64 B |
| 10/03/2025 | $46.68 | $47.13 (0.96%) | $47.85 | $46.68 | 305.35 K | $1.64 B |
| 10/02/2025 | $47.12 | $46.72 (-0.85%) | $47.17 | $46.46 | 338.90 K | $1.62 B |
| 10/01/2025 | $48.78 | $47.29 (-3.05%) | $48.89 | $47.15 | 315.00 K | $1.64 B |
| 09/30/2025 | $48.16 | $48.70 (1.12%) | $48.73 | $48.11 | 216.40 K | $1.69 B |
| 09/29/2025 | $48.38 | $48.00 (-0.79%) | $49.01 | $47.80 | 195.50 K | $1.67 B |
| 09/26/2025 | $47.86 | $48.41 (1.15%) | $48.63 | $47.75 | 178.00 K | $1.68 B |
| 09/25/2025 | $48.92 | $48.00 (-1.88%) | $49.03 | $47.96 | 340.50 K | $1.67 B |
| 09/24/2025 | $48.50 | $48.45 (-0.1%) | $48.96 | $48.22 | 203.80 K | $1.68 B |
| 09/23/2025 | $48.32 | $48.78 (0.95%) | $48.87 | $47.93 | 172.80 K | $1.70 B |
| 09/22/2025 | $48.71 | $48.51 (-0.41%) | $49.19 | $48.20 | 174.70 K | $1.69 B |
| 09/19/2025 | $48.77 | $48.71 (-0.12%) | $49.28 | $48.34 | 763.50 K | $1.69 B |
| 09/18/2025 | $48.55 | $48.92 (0.76%) | $48.99 | $48.20 | 188.00 K | $1.70 B |
| 09/17/2025 | $48.48 | $48.52 (0.08%) | $49.21 | $48.40 | 182.50 K | $1.69 B |
| 09/16/2025 | $48.70 | $48.31 (-0.8%) | $48.95 | $48.20 | 209.00 K | $1.68 B |
| 09/15/2025 | $49.66 | $48.79 (-1.75%) | $49.86 | $48.58 | 193.00 K | $1.70 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.
