Canada markets open in 4 hours 36 minutes

Evoqua Water Technologies Corp. (AQUA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.98+1.43 (+4.53%)
At close: 04:00PM EDT
32.36 -0.62 (-1.88%)
After hours: 05:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202231.9233.0031.8032.9832.981,447,300
Jun 23, 202231.2331.5630.6731.5531.55519,600
Jun 22, 202230.7531.3030.5031.1231.12659,700
Jun 21, 202231.5331.8030.8431.1631.16611,200
Jun 17, 202231.7531.7530.6930.9830.981,713,000
Jun 16, 202231.6631.9230.4430.7330.73597,000
Jun 15, 202232.3432.8931.6232.4932.49815,000
Jun 14, 202232.4032.5031.4431.7831.78773,600
Jun 13, 202233.2133.7832.1932.4532.45835,600
Jun 10, 202236.0036.4534.5034.5034.50597,200
Jun 09, 202236.2837.1435.9936.6236.62517,000
Jun 08, 202237.3037.3036.3036.4336.43739,500
Jun 07, 202236.2437.5436.0037.5137.51636,800
Jun 06, 202237.1137.1536.3636.7936.79445,500
Jun 03, 202236.6637.2136.4036.7636.76620,000
Jun 02, 202235.4437.2835.4436.9736.97781,100
Jun 01, 202235.8835.9734.8835.4535.45920,200
May 31, 202236.2336.3735.0635.5935.591,449,100
May 27, 202236.2036.7336.1336.3736.37937,600
May 26, 202235.6036.0735.2735.7235.72715,800
May 25, 202234.9835.4534.1235.1835.181,154,300
May 24, 202236.4536.8234.6035.2235.22858,300
May 23, 202236.7136.8335.7736.5336.53559,600
May 20, 202236.6336.7335.2736.2136.21761,500
May 19, 202235.0136.8035.0136.2636.26870,800
May 18, 202235.8636.0234.9635.3635.36788,400
May 17, 202236.0936.5635.5736.3536.351,106,600
May 16, 202235.2135.5434.3435.2735.27697,100
May 13, 202235.5236.0835.4335.5835.58937,300
May 12, 202234.5135.8234.1634.9434.94973,200
May 11, 202234.6835.9434.2934.8734.871,128,600
May 10, 202235.2035.8333.9034.9134.911,564,700
May 09, 202237.4737.8334.6334.7734.772,175,300
May 06, 202239.9240.2138.2738.6738.671,214,200
May 05, 202241.4942.1839.6040.2740.271,837,600
May 04, 202239.7342.6139.1442.3042.301,491,200
May 03, 202240.7542.0038.6640.3140.311,878,900
May 02, 202241.6442.4941.0842.2942.291,060,600
Apr 29, 202242.3543.0841.5941.6941.69693,200
Apr 28, 202242.7543.1741.3342.6042.60603,600
Apr 27, 202241.8342.4941.5042.0042.00986,400
Apr 26, 202242.6842.9341.6841.8341.83799,800
Apr 25, 202242.5343.2742.0643.2743.27568,600
Apr 22, 202243.9244.1542.3942.8342.83652,000
Apr 21, 202245.0145.3043.6044.0144.01577,400
Apr 20, 202245.3845.5144.6744.7244.72615,600
Apr 19, 202244.0045.0443.9044.6544.65467,400
Apr 18, 202243.5444.1743.4443.6843.68474,300
Apr 14, 202244.8844.8843.6543.7843.78643,200
Apr 13, 202245.0845.4244.3144.5544.55681,300
Apr 12, 202245.3946.0344.8445.1745.17741,300
Apr 11, 202244.8145.3044.3044.9844.98915,400
Apr 08, 202243.8845.5343.6944.9944.99827,100
Apr 07, 202243.2844.1742.9443.9743.97783,200
Apr 06, 202243.5543.7742.0143.2343.231,537,500
Apr 05, 202247.2947.7044.3144.6044.601,561,500
Apr 04, 202247.1448.0546.6647.3647.36633,500
Apr 01, 202247.1147.6546.3547.0247.02951,200
Mar 31, 202247.5048.0446.6646.9846.981,618,500
Mar 30, 202245.9147.6845.5347.6147.611,532,500
Mar 29, 202245.8646.4245.7446.1446.14685,200
Mar 28, 202245.8146.3144.8845.2445.24745,000
Mar 25, 202245.6146.4645.4245.7345.73739,400
Mar 24, 202244.8045.4144.4145.4045.40468,200
Mar 23, 202245.2845.5144.5144.5544.55634,400
Mar 22, 202245.0245.8344.6045.5445.54972,100
Mar 21, 202245.2445.4744.1244.5744.57577,800
Mar 18, 202245.9945.9944.7645.5945.591,241,000
Mar 17, 202244.6145.8744.5145.8745.87594,000
Mar 16, 202243.5245.5043.5244.9144.91903,000
Mar 15, 202241.8943.6141.7343.3443.34592,300
Mar 14, 202242.2142.6941.1441.4441.44461,000
Mar 11, 202242.3943.0342.0142.0142.01575,600
Mar 10, 202242.8442.9041.3542.2342.23552,100
Mar 09, 202242.8344.8142.8343.6943.69757,600
Mar 08, 202241.9543.0141.7442.0042.00695,000
Mar 07, 202242.6842.6841.2841.9541.95892,900
Mar 04, 202243.0043.5042.0042.6742.67516,800
Mar 03, 202244.1944.7343.1543.5243.52615,400
Mar 02, 202242.8143.7842.3343.6243.62485,000
Mar 01, 202242.6542.9141.5342.2942.291,402,100
Feb 28, 202243.1243.6442.0042.6642.66870,600
Feb 25, 202242.7343.5242.0143.3943.39819,800
Feb 24, 202239.9342.6739.5842.5842.581,097,600
Feb 23, 202240.6141.5540.2841.2841.281,363,900
Feb 22, 202242.3842.8840.3840.4440.441,261,400
Feb 18, 202242.9743.7142.7443.0643.06492,100
Feb 17, 202243.9744.3243.2043.2943.29513,400
Feb 16, 202243.7344.6143.3344.3744.37583,400
Feb 15, 202244.2644.5343.6643.9843.98968,300
Feb 14, 202243.4444.2243.1143.4743.471,034,000
Feb 11, 202243.9444.4743.1143.4943.49927,900
Feb 10, 202243.4245.1743.3344.0344.031,385,600
Feb 09, 202243.8344.6143.6844.5244.52733,000
Feb 08, 202242.4743.4042.2743.2343.23785,400
Feb 07, 202241.5342.8541.4642.5542.55678,400
Feb 04, 202241.1642.1040.9141.8141.81908,900
Feb 03, 202241.2841.8640.8341.4541.45990,100
Feb 02, 202241.7742.4041.0342.0742.071,841,100
Feb 01, 202242.5544.2340.3341.3441.341,361,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...