Evoqua Water Technologies Corp. Common Stockのデータ

Evoqua Water Technologies Corp. Common Stockの基本情報

名前 Evoqua Water Technologies Corp. Common Stock
ティッカー AQUA
国 United States
上場年 2017.0
セクター Technology

Evoqua Water Technologies Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.17 24.38 24.76 24.76 2148100.0 24.76
2021-02-12 25.32 24.63 25.27 24.71 2995500.0 24.71
2021-02-11 26.1 24.98 26.1 25.48 4840600.0 25.48
2021-02-10 26.95 25.55 26.95 26.01 4241500.0 26.01
2021-02-09 26.78 25.14 26.1 26.33 10301900.0 26.33
2021-02-08 27.15 26.08 26.46 26.15 2581300.0 26.15
2021-02-05 26.64 25.62 26.52 26.05 1121700.0 26.05
2021-02-04 27.28 25.71 26.0 26.2 2196100.0 26.2
2021-02-03 26.98 24.75 26.65 25.92 2238200.0 25.92
2021-02-02 27.55 25.81 26.88 26.5 2392100.0 26.5
2021-02-01 27.74 27.03 27.57 27.55 999100.0 27.55
2021-01-29 27.86 27.02 27.72 27.25 836400.0 27.25
2021-01-28 28.35 27.5 27.84 27.9 827300.0 27.9
2021-01-27 29.11 26.3 27.51 27.46 1668700.0 27.46
2021-01-26 29.91 28.22 29.81 28.43 915100.0 28.43
2021-01-25 30.55 29.32 30.38 29.55 594000.0 29.55
2021-01-22 30.66 29.91 29.91 30.44 772200.0 30.44
2021-01-21 30.92 30.03 30.92 30.31 523100.0 30.31
2021-01-20 31.4 30.53 31.11 30.89 600600.0 30.89
2021-01-19 31.57 30.53 30.69 31.04 1041400.0 31.04
2021-01-15 30.14 29.21 29.8 30.07 1137800.0 30.07
2021-01-14 30.46 29.48 30.31 30.34 645700.0 30.34
2021-01-13 30.99 29.9 30.74 30.0 523000.0 30.0
2021-01-12 31.63 30.66 30.66 31.0 919500.0 31.0
2021-01-11 30.73 29.32 29.32 30.55 1292700.0 30.55
2021-01-08 30.78 29.08 30.43 29.8 1847600.0 29.8
2021-01-07 30.1 28.26 28.44 29.92 1170600.0 29.92
2021-01-06 28.98 27.46 27.5 28.59 909000.0 28.59
2021-01-05 27.26 26.38 26.38 27.02 548000.0 27.02
2021-01-04 27.0 25.82 27.0 26.42 970300.0 26.42
2020-12-31 27.24 26.2 26.53 26.98 441800.0 26.98
2020-12-30 26.96 26.04 26.29 26.6 549000.0 26.6
2020-12-29 27.3 25.81 27.07 26.21 452000.0 26.21
2020-12-28 27.64 26.95 27.5 27.04 810400.0 27.04
2020-12-24 27.7 26.77 26.87 27.21 537100.0 27.21
2020-12-23 27.42 26.04 26.8 26.76 1717900.0 26.76
2020-12-22 26.83 25.33 25.72 26.56 1099600.0 26.56
2020-12-21 25.42 24.6 24.74 25.34 1873900.0 25.34
2020-12-18 25.89 25.23 25.57 25.41 1857800.0 25.41
2020-12-17 25.66 24.61 24.89 25.62 2148000.0 25.62
2020-12-16 25.81 24.06 25.81 24.26 1791200.0 24.26
2020-12-15 24.58 22.79 22.99 24.24 2351600.0 24.24
2020-12-14 24.25 22.66 24.06 22.74 1182600.0 22.74
2020-12-11 24.09 23.4 23.75 23.76 674100.0 23.76
2020-12-10 24.31 23.69 23.93 24.01 871700.0 24.01
2020-12-09 24.86 24.17 24.63 24.17 1196500.0 24.17
2020-12-08 24.54 24.0 24.0 24.5 1699500.0 24.5
2020-12-07 24.74 24.11 24.74 24.3 771500.0 24.3
2020-12-04 24.79 24.17 24.64 24.41 1171000.0 24.41
2020-12-03 24.9 24.2 24.87 24.43 2777000.0 24.43
2020-12-02 25.48 23.13 23.28 24.52 5271100.0 24.52
2020-12-01 27.13 26.24 26.69 26.57 596000.0 26.57
2020-11-30 27.27 25.84 27.08 26.09 693700.0 26.09
2020-11-27 27.31 26.49 26.74 27.3 348900.0 27.3
2020-11-25 27.09 26.4 27.06 26.69 426800.0 26.69
2020-11-24 27.3 26.36 26.99 27.03 848600.0 27.03
2020-11-23 26.71 25.5 25.7 26.44 695100.0 26.44
2020-11-20 25.74 25.0 25.21 25.45 595800.0 25.45
2020-11-19 25.46 24.7 25.33 25.36 543500.0 25.36
2020-11-18 26.47 25.11 26.04 25.29 1223000.0 25.29
2020-11-17 27.52 25.19 27.45 25.9 1737500.0 25.9
2020-11-16 28.38 27.65 28.03 28.36 897900.0 28.36
2020-11-13 27.49 26.64 26.83 27.33 533300.0 27.33
2020-11-12 26.75 26.21 26.45 26.74 926700.0 26.74
2020-11-11 26.91 26.11 26.47 26.76 789300.0 26.76
2020-11-10 26.53 25.01 25.12 26.47 635100.0 26.47
2020-11-09 26.5 24.89 25.25 24.92 825400.0 24.92
2020-11-06 24.51 23.9 24.51 24.13 293700.0 24.13
2020-11-05 24.77 23.86 23.93 24.29 460600.0 24.29
2020-11-04 24.43 23.39 24.41 23.63 488100.0 23.63
2020-11-03 25.22 23.8 24.08 25.02 622200.0 25.02
2020-11-02 23.75 22.94 23.29 23.49 422000.0 23.49
2020-10-30 24.0 22.61 23.6 22.93 579400.0 22.93
2020-10-29 23.87 23.19 23.5 23.68 617700.0 23.68
2020-10-28 23.88 22.55 22.77 23.66 529300.0 23.66
2020-10-27 23.62 23.01 23.25 23.5 373300.0 23.5
2020-10-26 23.46 22.96 23.16 23.18 518900.0 23.18
2020-10-23 23.72 23.22 23.7 23.65 353100.0 23.65
2020-10-22 23.56 23.11 23.34 23.55 428700.0 23.55
2020-10-21 23.72 23.17 23.27 23.2 433600.0 23.2
2020-10-20 23.94 23.21 23.81 23.26 306700.0 23.26
2020-10-19 24.63 23.4 24.6 23.53 472300.0 23.53
2020-10-16 24.98 24.21 24.32 24.65 1130000.0 24.65
2020-10-15 24.44 23.34 23.59 24.33 570100.0 24.33
2020-10-14 24.37 23.8 24.24 23.95 500800.0 23.95
2020-10-13 24.42 23.7 24.41 24.31 698800.0 24.31
2020-10-12 25.19 24.01 24.21 24.63 783700.0 24.63
2020-10-09 24.22 23.48 23.72 24.0 814100.0 24.0
2020-10-08 23.77 23.25 23.66 23.5 480700.0 23.5
2020-10-07 23.5 23.02 23.12 23.31 835600.0 23.31
2020-10-06 23.25 22.43 22.61 22.8 1156300.0 22.8
2020-10-05 22.86 21.85 21.94 22.42 1231600.0 22.42
2020-10-02 22.0 21.01 21.09 21.74 432200.0 21.74
2020-10-01 21.68 20.93 21.31 21.65 927100.0 21.65
2020-09-30 21.68 20.68 20.97 21.22 580100.0 21.22
2020-09-29 21.07 20.28 20.48 21.01 425500.0 21.01
2020-09-28 20.63 19.87 19.88 20.43 412600.0 20.43
2020-09-25 19.73 19.17 19.24 19.62 296500.0 19.62
2020-09-24 19.79 18.98 19.45 19.44 503800.0 19.44
2020-09-23 20.06 19.45 19.57 19.49 492200.0 19.49
2020-09-22 19.71 18.76 18.96 19.7 461200.0 19.7
2020-09-21 19.85 18.6 19.76 19.04 833100.0 19.04
2020-09-18 21.01 20.16 21.01 20.4 1621900.0 20.4
2020-09-17 20.77 19.85 20.07 20.62 607300.0 20.62
2020-09-16 20.68 20.07 20.19 20.42 418100.0 20.42
2020-09-15 20.2 19.71 20.2 20.04 321300.0 20.04
2020-09-14 20.17 19.43 19.69 20.05 509400.0 20.05
2020-09-11 20.27 19.3 19.98 19.38 591800.0 19.38
2020-09-10 20.18 19.78 20.04 19.84 524100.0 19.84
2020-09-09 20.16 19.01 19.25 19.98 898300.0 19.98
2020-09-08 19.72 18.93 19.72 19.03 973100.0 19.03
2020-09-04 20.76 19.48 20.76 19.75 682300.0 19.75
2020-09-03 21.52 20.1 21.52 20.34 655600.0 20.34
2020-09-02 21.66 21.04 21.3 21.62 357700.0 21.62
2020-09-01 21.4 20.11 20.35 21.39 526200.0 21.39
2020-08-31 20.7 20.32 20.7 20.46 599800.0 20.46
2020-08-28 20.88 19.98 20.36 20.85 641700.0 20.85
2020-08-27 20.42 20.03 20.42 20.05 388200.0 20.05
2020-08-26 20.39 20.12 20.13 20.19 269500.0 20.19
2020-08-25 20.47 19.96 20.3 20.27 551900.0 20.27
2020-08-24 20.33 19.83 20.33 20.08 893700.0 20.08
2020-08-21 20.62 19.92 20.41 20.12 572900.0 20.12
2020-08-20 20.75 20.01 20.03 20.65 692900.0 20.65
2020-08-19 20.73 20.33 20.53 20.33 339300.0 20.33
2020-08-18 20.82 20.36 20.67 20.4 429800.0 20.4
2020-08-17 21.16 20.68 20.98 20.75 478100.0 20.75
2020-08-14 21.07 20.56 20.61 20.86 588500.0 20.86
2020-08-13 21.13 20.5 20.93 20.81 1047000.0 20.81
2020-08-12 21.9 21.01 21.62 21.03 913200.0 21.03
2020-08-11 22.02 21.44 22.0 21.54 1337800.0 21.54
2020-08-10 21.98 21.17 21.5 21.71 1799200.0 21.71
2020-08-07 21.3 20.08 20.19 21.05 4740700.0 21.05
2020-08-06 21.77 20.64 20.68 21.7 843800.0 21.7
2020-08-05 21.89 20.43 21.73 20.7 1083000.0 20.7
2020-08-04 21.94 20.35 21.0 21.3 1371400.0 21.3
2020-08-03 19.71 19.01 19.35 19.6 437700.0 19.6
2020-07-31 19.4 18.64 19.34 19.23 557200.0 19.23
2020-07-30 19.62 18.88 19.05 19.53 485200.0 19.53
2020-07-29 19.45 19.06 19.31 19.37 482400.0 19.37
2020-07-28 19.73 19.26 19.5 19.27 463600.0 19.27
2020-07-27 19.91 19.26 19.31 19.66 532700.0 19.66
2020-07-24 19.9 19.27 19.64 19.34 406700.0 19.34
2020-07-23 20.11 19.57 19.73 19.7 445800.0 19.7
2020-07-22 19.83 19.46 19.53 19.82 327700.0 19.82
2020-07-21 20.06 19.47 19.77 19.74 614600.0 19.74
2020-07-20 20.1 19.29 19.83 19.58 448700.0 19.58
2020-07-17 20.55 19.88 20.46 19.99 509100.0 19.99
2020-07-16 20.45 19.92 20.31 20.4 507500.0 20.4
2020-07-15 20.67 19.45 19.84 20.51 838600.0 20.51
2020-07-14 19.17 17.94 18.13 19.16 591000.0 19.16
2020-07-13 18.63 17.85 18.3 18.12 504600.0 18.12
2020-07-10 18.13 17.22 17.35 18.05 379700.0 18.05
2020-07-09 17.94 16.99 17.94 17.37 370900.0 17.37
2020-07-08 18.08 17.44 17.77 17.81 301200.0 17.81
2020-07-07 18.3 17.84 17.97 17.86 387300.0 17.86
2020-07-06 18.77 18.03 18.65 18.29 298700.0 18.29
2020-07-02 18.87 18.04 18.51 18.2 343500.0 18.2
2020-07-01 18.71 17.79 18.71 18.06 444000.0 18.06
2020-06-30 18.61 17.46 17.46 18.6 641100.0 18.6
2020-06-29 17.83 16.78 17.05 17.75 505100.0 17.75
2020-06-26 17.52 16.64 17.38 16.68 1980200.0 16.68
2020-06-25 17.58 16.81 16.95 17.57 542200.0 17.57
2020-06-24 17.73 16.8 17.59 17.11 613500.0 17.11
2020-06-23 18.52 17.89 18.46 17.95 543100.0 17.95
2020-06-22 18.19 17.91 18.05 18.18 874800.0 18.18
2020-06-19 18.71 18.0 18.51 18.29 1137400.0 18.29
2020-06-18 18.15 17.84 17.98 18.05 652400.0 18.05
2020-06-17 18.79 17.87 18.64 18.22 809400.0 18.22
2020-06-16 19.05 18.05 19.02 18.53 781600.0 18.53
2020-06-15 18.26 16.76 16.98 17.99 572900.0 17.99
2020-06-12 17.95 17.06 17.9 17.8 559800.0 17.8
2020-06-11 17.92 16.61 17.66 16.86 730100.0 16.86
2020-06-10 19.26 18.4 19.2 18.58 609100.0 18.58
2020-06-09 19.88 19.22 19.5 19.24 669100.0 19.24
2020-06-08 20.49 19.78 20.36 19.97 752500.0 19.97
2020-06-05 20.83 19.86 20.7 20.01 650800.0 20.01
2020-06-04 19.86 19.12 19.37 19.49 506200.0 19.49
2020-06-03 20.08 19.43 19.67 19.62 579700.0 19.62
2020-06-02 19.5 18.93 19.41 19.2 421000.0 19.2
2020-06-01 19.42 18.68 18.95 18.97 533600.0 18.97
2020-05-29 18.95 17.96 18.68 18.81 685900.0 18.81
2020-05-28 19.64 18.79 19.56 18.96 539000.0 18.96
2020-05-27 19.15 18.58 19.12 19.11 503300.0 19.11
2020-05-26 19.1 18.24 18.51 18.56 387100.0 18.56
2020-05-22 18.48 17.75 18.37 17.9 515000.0 17.9
2020-05-21 18.42 17.95 17.95 18.32 360500.0 18.32
2020-05-20 18.3 17.84 18.2 18.05 441000.0 18.05
2020-05-19 18.63 17.6 18.1 17.6 734800.0 17.6
2020-05-18 18.57 16.75 16.75 18.36 1098400.0 18.36
2020-05-15 16.35 15.54 15.76 16.14 560200.0 16.14
2020-05-14 15.98 14.65 15.03 15.96 802900.0 15.96
2020-05-13 15.55 14.52 14.82 15.46 729200.0 15.46
2020-05-12 16.5 15.07 16.5 15.12 468200.0 15.12
2020-05-11 16.28 15.83 16.09 16.22 577600.0 16.22
2020-05-08 16.7 16.0 16.25 16.53 539100.0 16.53
2020-05-07 16.27 15.5 16.22 15.62 606800.0 15.62
2020-05-06 16.46 15.45 16.26 15.56 896700.0 15.56
2020-05-05 16.21 15.48 16.1 15.63 754700.0 15.63
2020-05-04 15.76 14.55 14.72 15.73 793000.0 15.73
2020-05-01 15.99 14.95 15.88 15.38 535600.0 15.38
2020-04-30 16.46 15.62 16.08 16.05 1094200.0 16.05
2020-04-29 17.15 16.5 17.15 16.59 1405800.0 16.59
2020-04-28 16.88 16.01 16.6 16.65 638100.0 16.65
2020-04-27 16.18 15.5 15.68 15.98 532300.0 15.98
2020-04-24 15.68 15.02 15.33 15.47 414200.0 15.47
2020-04-23 15.73 15.0 15.17 15.19 576500.0 15.19
2020-04-22 15.46 14.83 15.18 15.21 473700.0 15.21
2020-04-21 15.03 14.31 14.43 14.76 646500.0 14.76
2020-04-20 15.58 14.01 14.47 15.05 781900.0 15.05
2020-04-17 15.17 14.29 14.44 15.13 928300.0 15.13
2020-04-16 13.77 13.01 13.52 13.61 739500.0 13.61
2020-04-15 14.13 13.45 14.09 13.7 725900.0 13.7
2020-04-14 14.74 13.66 14.48 14.37 1371900.0 14.37
2020-04-13 14.39 13.43 14.39 13.49 966700.0 13.49
2020-04-09 16.92 14.11 15.72 14.48 1354900.0 14.48
2020-04-08 15.55 13.35 13.89 15.26 1656500.0 15.26
2020-04-07 13.43 12.5 12.94 13.18 1698700.0 13.18
2020-04-06 12.52 11.31 11.31 12.18 1049100.0 12.18
2020-04-03 11.35 10.29 11.06 10.67 974000.0 10.67
2020-04-02 11.25 10.36 10.52 11.06 999800.0 11.06
2020-04-01 11.17 10.15 10.51 10.76 1088400.0 10.76
2020-03-31 11.4 10.51 10.6 11.21 925200.0 11.21
2020-03-30 11.23 10.15 11.1 10.82 863000.0 10.82
2020-03-27 12.5 10.85 12.17 11.26 1307300.0 11.26
2020-03-26 13.08 11.71 11.92 12.85 1442600.0 12.85
2020-03-25 12.32 9.63 10.01 11.64 1895900.0 11.64
2020-03-24 10.25 8.51 8.8 9.88 1619900.0 9.88
2020-03-23 8.62 7.09 8.12 8.32 1459500.0 8.32
2020-03-20 9.62 8.11 9.48 8.21 1582100.0 8.21
2020-03-19 9.91 8.43 9.73 9.32 2411900.0 9.32
2020-03-18 12.56 9.3 12.49 9.72 1233700.0 9.72
2020-03-17 13.93 12.72 13.18 13.67 1699100.0 13.67
2020-03-16 14.04 11.74 13.59 12.87 1752400.0 12.87
2020-03-13 16.59 14.72 16.55 15.89 1388200.0 15.89
2020-03-12 16.67 15.41 16.67 15.5 1891100.0 15.5
2020-03-11 18.5 17.2 17.4 17.9 1651000.0 17.9
2020-03-10 18.26 16.58 17.37 18.09 1914800.0 18.09
2020-03-09 18.09 16.27 17.87 16.42 2442200.0 16.42
2020-03-06 19.49 18.13 18.79 19.3 5986400.0 19.3
2020-03-05 21.6 19.82 21.4 20.34 1484900.0 20.34
2020-03-04 22.61 21.39 21.6 22.53 791300.0 22.53
2020-03-03 22.65 21.1 21.88 21.21 640400.0 21.21
2020-03-02 21.97 20.5 21.28 21.91 583500.0 21.91
2020-02-28 21.15 20.12 20.41 20.97 1092100.0 20.97
2020-02-27 22.25 20.92 21.87 21.25 900700.0 21.25
2020-02-26 23.15 22.18 22.91 22.35 915700.0 22.35
2020-02-25 23.97 22.63 23.89 22.76 912800.0 22.76
2020-02-24 24.25 23.61 23.85 23.81 774500.0 23.81
2020-02-21 25.05 24.4 25.05 24.68 787500.0 24.68
2020-02-20 25.2 24.17 24.17 25.13 1247200.0 25.13
2020-02-19 24.33 23.54 23.75 24.22 768600.0 24.22
2020-02-18 23.81 23.52 23.6 23.66 343300.0 23.66