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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	31.92	33.00	31.80	32.98	32.98	1,447,300
Jun 23, 2022	31.23	31.56	30.67	31.55	31.55	519,600
Jun 22, 2022	30.75	31.30	30.50	31.12	31.12	659,700
Jun 21, 2022	31.53	31.80	30.84	31.16	31.16	611,200
Jun 17, 2022	31.75	31.75	30.69	30.98	30.98	1,713,000
Jun 16, 2022	31.66	31.92	30.44	30.73	30.73	597,000
Jun 15, 2022	32.34	32.89	31.62	32.49	32.49	815,000
Jun 14, 2022	32.40	32.50	31.44	31.78	31.78	773,600
Jun 13, 2022	33.21	33.78	32.19	32.45	32.45	835,600
Jun 10, 2022	36.00	36.45	34.50	34.50	34.50	597,200
Jun 09, 2022	36.28	37.14	35.99	36.62	36.62	517,000
Jun 08, 2022	37.30	37.30	36.30	36.43	36.43	739,500
Jun 07, 2022	36.24	37.54	36.00	37.51	37.51	636,800
Jun 06, 2022	37.11	37.15	36.36	36.79	36.79	445,500
Jun 03, 2022	36.66	37.21	36.40	36.76	36.76	620,000
Jun 02, 2022	35.44	37.28	35.44	36.97	36.97	781,100
Jun 01, 2022	35.88	35.97	34.88	35.45	35.45	920,200
May 31, 2022	36.23	36.37	35.06	35.59	35.59	1,449,100
May 27, 2022	36.20	36.73	36.13	36.37	36.37	937,600
May 26, 2022	35.60	36.07	35.27	35.72	35.72	715,800
May 25, 2022	34.98	35.45	34.12	35.18	35.18	1,154,300
May 24, 2022	36.45	36.82	34.60	35.22	35.22	858,300
May 23, 2022	36.71	36.83	35.77	36.53	36.53	559,600
May 20, 2022	36.63	36.73	35.27	36.21	36.21	761,500
May 19, 2022	35.01	36.80	35.01	36.26	36.26	870,800
May 18, 2022	35.86	36.02	34.96	35.36	35.36	788,400
May 17, 2022	36.09	36.56	35.57	36.35	36.35	1,106,600
May 16, 2022	35.21	35.54	34.34	35.27	35.27	697,100
May 13, 2022	35.52	36.08	35.43	35.58	35.58	937,300
May 12, 2022	34.51	35.82	34.16	34.94	34.94	973,200
May 11, 2022	34.68	35.94	34.29	34.87	34.87	1,128,600
May 10, 2022	35.20	35.83	33.90	34.91	34.91	1,564,700
May 09, 2022	37.47	37.83	34.63	34.77	34.77	2,175,300
May 06, 2022	39.92	40.21	38.27	38.67	38.67	1,214,200
May 05, 2022	41.49	42.18	39.60	40.27	40.27	1,837,600
May 04, 2022	39.73	42.61	39.14	42.30	42.30	1,491,200
May 03, 2022	40.75	42.00	38.66	40.31	40.31	1,878,900
May 02, 2022	41.64	42.49	41.08	42.29	42.29	1,060,600
Apr 29, 2022	42.35	43.08	41.59	41.69	41.69	693,200
Apr 28, 2022	42.75	43.17	41.33	42.60	42.60	603,600
Apr 27, 2022	41.83	42.49	41.50	42.00	42.00	986,400
Apr 26, 2022	42.68	42.93	41.68	41.83	41.83	799,800
Apr 25, 2022	42.53	43.27	42.06	43.27	43.27	568,600
Apr 22, 2022	43.92	44.15	42.39	42.83	42.83	652,000
Apr 21, 2022	45.01	45.30	43.60	44.01	44.01	577,400
Apr 20, 2022	45.38	45.51	44.67	44.72	44.72	615,600
Apr 19, 2022	44.00	45.04	43.90	44.65	44.65	467,400
Apr 18, 2022	43.54	44.17	43.44	43.68	43.68	474,300
Apr 14, 2022	44.88	44.88	43.65	43.78	43.78	643,200
Apr 13, 2022	45.08	45.42	44.31	44.55	44.55	681,300
Apr 12, 2022	45.39	46.03	44.84	45.17	45.17	741,300
Apr 11, 2022	44.81	45.30	44.30	44.98	44.98	915,400
Apr 08, 2022	43.88	45.53	43.69	44.99	44.99	827,100
Apr 07, 2022	43.28	44.17	42.94	43.97	43.97	783,200
Apr 06, 2022	43.55	43.77	42.01	43.23	43.23	1,537,500
Apr 05, 2022	47.29	47.70	44.31	44.60	44.60	1,561,500
Apr 04, 2022	47.14	48.05	46.66	47.36	47.36	633,500
Apr 01, 2022	47.11	47.65	46.35	47.02	47.02	951,200
Mar 31, 2022	47.50	48.04	46.66	46.98	46.98	1,618,500
Mar 30, 2022	45.91	47.68	45.53	47.61	47.61	1,532,500
Mar 29, 2022	45.86	46.42	45.74	46.14	46.14	685,200
Mar 28, 2022	45.81	46.31	44.88	45.24	45.24	745,000
Mar 25, 2022	45.61	46.46	45.42	45.73	45.73	739,400
Mar 24, 2022	44.80	45.41	44.41	45.40	45.40	468,200
Mar 23, 2022	45.28	45.51	44.51	44.55	44.55	634,400
Mar 22, 2022	45.02	45.83	44.60	45.54	45.54	972,100
Mar 21, 2022	45.24	45.47	44.12	44.57	44.57	577,800
Mar 18, 2022	45.99	45.99	44.76	45.59	45.59	1,241,000
Mar 17, 2022	44.61	45.87	44.51	45.87	45.87	594,000
Mar 16, 2022	43.52	45.50	43.52	44.91	44.91	903,000
Mar 15, 2022	41.89	43.61	41.73	43.34	43.34	592,300
Mar 14, 2022	42.21	42.69	41.14	41.44	41.44	461,000
Mar 11, 2022	42.39	43.03	42.01	42.01	42.01	575,600
Mar 10, 2022	42.84	42.90	41.35	42.23	42.23	552,100
Mar 09, 2022	42.83	44.81	42.83	43.69	43.69	757,600
Mar 08, 2022	41.95	43.01	41.74	42.00	42.00	695,000
Mar 07, 2022	42.68	42.68	41.28	41.95	41.95	892,900
Mar 04, 2022	43.00	43.50	42.00	42.67	42.67	516,800
Mar 03, 2022	44.19	44.73	43.15	43.52	43.52	615,400
Mar 02, 2022	42.81	43.78	42.33	43.62	43.62	485,000
Mar 01, 2022	42.65	42.91	41.53	42.29	42.29	1,402,100
Feb 28, 2022	43.12	43.64	42.00	42.66	42.66	870,600
Feb 25, 2022	42.73	43.52	42.01	43.39	43.39	819,800
Feb 24, 2022	39.93	42.67	39.58	42.58	42.58	1,097,600
Feb 23, 2022	40.61	41.55	40.28	41.28	41.28	1,363,900
Feb 22, 2022	42.38	42.88	40.38	40.44	40.44	1,261,400
Feb 18, 2022	42.97	43.71	42.74	43.06	43.06	492,100
Feb 17, 2022	43.97	44.32	43.20	43.29	43.29	513,400
Feb 16, 2022	43.73	44.61	43.33	44.37	44.37	583,400
Feb 15, 2022	44.26	44.53	43.66	43.98	43.98	968,300
Feb 14, 2022	43.44	44.22	43.11	43.47	43.47	1,034,000
Feb 11, 2022	43.94	44.47	43.11	43.49	43.49	927,900
Feb 10, 2022	43.42	45.17	43.33	44.03	44.03	1,385,600
Feb 09, 2022	43.83	44.61	43.68	44.52	44.52	733,000
Feb 08, 2022	42.47	43.40	42.27	43.23	43.23	785,400
Feb 07, 2022	41.53	42.85	41.46	42.55	42.55	678,400
Feb 04, 2022	41.16	42.10	40.91	41.81	41.81	908,900
Feb 03, 2022	41.28	41.86	40.83	41.45	41.45	990,100
Feb 02, 2022	41.77	42.40	41.03	42.07	42.07	1,841,100
Feb 01, 2022	42.55	44.23	40.33	41.34	41.34	1,361,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.81(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.28(+2.68%)

CAD/USD0.7769+0.0011(+0.14%)

CRUDE OIL107.51-0.11(-0.10%)

BTC-CAD27,542.50-191.10(-0.69%)

Evoqua Water Technologies Corp. (AQUA)

S&P/TSX
19,062.91
+345.81(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.28(+2.68%)

CAD/USD
0.7769
+0.0011(+0.14%)

CRUDE OIL
107.51
-0.11(-0.10%)

BTC-CAD
27,542.50
-191.10(-0.69%)