5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
+7.99%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+0.83%
Zurn Elkay Water Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.21 | $46.20 (-0.02%) | $46.28 | $45.75 | 619.80 K | $7.73 B |
| 09/18/2026 | $45.78 | $46.07 (0.63%) | $46.13 | $45.43 | 3.08 M | $7.71 B |
| 09/17/2026 | $46.61 | $45.73 (-1.89%) | $46.91 | $45.48 | 769.50 K | $7.65 B |
| 09/16/2026 | $46.40 | $45.89 (-1.1%) | $46.73 | $45.67 | 800.20 K | $7.68 B |
| 09/15/2026 | $46.20 | $46.18 (-0.04%) | $46.24 | $45.62 | 669.11 K | $7.73 B |
| 09/14/2026 | $45.66 | $46.09 (0.94%) | $46.79 | $45.44 | 959.54 K | $7.71 B |
| 09/11/2026 | $46.32 | $46.18 (-0.3%) | $46.32 | $45.79 | 785.11 K | $7.73 B |
| 09/10/2026 | $46.18 | $45.52 (-1.43%) | $46.30 | $45.40 | 780.34 K | $7.62 B |
| 09/09/2026 | $47.51 | $46.63 (-1.85%) | $47.60 | $46.52 | 685.65 K | $7.80 B |
| 09/08/2026 | $48.18 | $47.33 (-1.76%) | $48.18 | $47.06 | 1.23 M | $7.92 B |
| 09/04/2026 | $47.45 | $47.61 (0.34%) | $47.96 | $47.37 | 570.53 K | $7.97 B |
| 09/03/2026 | $47.39 | $47.62 (0.49%) | $47.80 | $47.06 | 735.71 K | $7.97 B |
| 09/02/2026 | $46.79 | $46.90 (0.24%) | $47.30 | $46.39 | 823.28 K | $7.85 B |
| 09/01/2026 | $47.33 | $46.64 (-1.46%) | $47.57 | $46.51 | 929.12 K | $7.81 B |
| 08/31/2026 | $47.88 | $47.80 (-0.17%) | $48.05 | $47.48 | 1.06 M | $8.00 B |
| 08/28/2026 | $48.75 | $48.05 (-1.44%) | $48.75 | $47.76 | 656.63 K | $8.04 B |
| 08/27/2026 | $48.97 | $48.55 (-0.86%) | $49.50 | $48.05 | 668.42 K | $8.13 B |
| 08/26/2026 | $48.90 | $49.22 (0.65%) | $49.38 | $48.79 | 749.60 K | $8.24 B |
| 08/25/2026 | $49.31 | $48.82 (-0.99%) | $49.35 | $48.39 | 842.40 K | $8.17 B |
| 08/24/2026 | $49.51 | $48.86 (-1.31%) | $49.54 | $48.67 | 878.81 K | $8.18 B |
| 08/21/2026 | $49.23 | $49.01 (-0.45%) | $49.24 | $48.59 | 624.00 K | $8.20 B |
| 08/20/2026 | $48.94 | $48.82 (-0.25%) | $49.39 | $48.59 | 468.60 K | $8.17 B |
| 08/19/2026 | $49.67 | $49.59 (-0.16%) | $50.17 | $49.42 | 667.40 K | $8.30 B |
| 08/18/2026 | $50.10 | $49.21 (-1.78%) | $50.37 | $49.11 | 628.51 K | $8.24 B |
| 08/17/2026 | $50.72 | $50.31 (-0.81%) | $50.93 | $50.24 | 656.35 K | $8.42 B |
| 08/14/2026 | $50.39 | $50.97 (1.15%) | $51.00 | $49.80 | 583.80 K | $8.53 B |
| 08/13/2026 | $51.54 | $50.73 (-1.57%) | $51.86 | $50.47 | 808.00 K | $8.49 B |
| 08/12/2026 | $52.09 | $51.02 (-2.05%) | $52.35 | $50.95 | 677.64 K | $8.54 B |
| 08/11/2026 | $51.64 | $51.82 (0.35%) | $52.16 | $51.49 | 809.93 K | $8.67 B |
| 08/10/2026 | $51.02 | $51.06 (0.08%) | $51.50 | $50.70 | 685.55 K | $8.55 B |
| 08/07/2026 | $51.56 | $51.42 (-0.27%) | $51.91 | $51.21 | 723.42 K | $8.61 B |
| 08/06/2026 | $52.72 | $51.84 (-1.67%) | $53.17 | $51.69 | 859.12 K | $8.68 B |
| 08/05/2026 | $53.18 | $52.76 (-0.79%) | $53.48 | $52.73 | 759.25 K | $8.83 B |
| 08/04/2026 | $51.91 | $53.18 (2.45%) | $53.19 | $51.27 | 910.71 K | $8.90 B |
| 08/03/2026 | $50.83 | $51.20 (0.73%) | $51.72 | $50.83 | 980.80 K | $8.57 B |
| 07/31/2026 | $50.48 | $50.51 (0.06%) | $51.16 | $49.94 | 1.13 M | $8.45 B |
| 07/30/2026 | $52.84 | $50.12 (-5.15%) | $53.00 | $49.11 | 1.75 M | $8.39 B |
| 07/29/2026 | $54.44 | $51.55 (-5.31%) | $55.00 | $50.74 | 2.20 M | $8.63 B |
| 07/28/2026 | $49.23 | $49.31 (0.16%) | $49.85 | $48.66 | 1.24 M | $8.25 B |
| 07/27/2026 | $48.87 | $48.77 (-0.2%) | $49.10 | $48.12 | 809.90 K | $8.16 B |
| 07/24/2026 | $48.36 | $48.38 (0.04%) | $48.66 | $48.11 | 1.02 M | $8.10 B |
| 07/23/2026 | $47.01 | $48.25 (2.64%) | $48.30 | $46.95 | 1.12 M | $8.09 B |
| 07/22/2026 | $47.11 | $47.48 (0.79%) | $47.81 | $47.05 | 895.20 K | $7.96 B |
| 07/21/2026 | $48.24 | $47.27 (-2.01%) | $48.24 | $47.23 | 861.81 K | $7.93 B |
| 07/20/2026 | $48.68 | $47.80 (-1.81%) | $48.77 | $47.54 | 1.35 M | $8.02 B |
| 07/17/2026 | $47.81 | $47.73 (-0.17%) | $48.63 | $47.56 | 1.35 M | $8.00 B |
| 07/16/2026 | $47.31 | $48.38 (2.26%) | $48.75 | $47.17 | 817.00 K | $8.11 B |
| 07/15/2026 | $47.38 | $47.63 (0.53%) | $47.69 | $46.85 | 874.82 K | $7.99 B |
| 07/14/2026 | $47.64 | $47.51 (-0.27%) | $48.21 | $47.04 | 756.32 K | $7.97 B |
| 07/13/2026 | $47.20 | $46.93 (-0.57%) | $47.76 | $46.72 | 899.24 K | $7.87 B |
| 07/10/2026 | $46.67 | $47.35 (1.46%) | $47.89 | $46.67 | 730.90 K | $7.94 B |
| 07/09/2026 | $47.19 | $46.77 (-0.89%) | $47.39 | $46.69 | 684.20 K | $7.84 B |
| 07/08/2026 | $46.87 | $46.80 (-0.15%) | $47.08 | $46.48 | 836.04 K | $7.85 B |
| 07/07/2026 | $48.91 | $47.46 (-2.96%) | $48.91 | $47.00 | 1.08 M | $7.96 B |
| 07/06/2026 | $49.16 | $49.15 (-0.02%) | $49.64 | $49.00 | 730.21 K | $8.24 B |
| 07/02/2026 | $49.01 | $49.16 (0.31%) | $49.33 | $48.48 | 1.14 M | $8.24 B |
| 07/01/2026 | $50.31 | $49.01 (-2.58%) | $50.44 | $48.97 | 861.21 K | $8.22 B |
| 06/30/2026 | $50.92 | $50.53 (-0.77%) | $51.29 | $50.38 | 1.24 M | $8.47 B |
| 06/29/2026 | $50.92 | $49.92 (-1.96%) | $50.92 | $49.61 | 1.13 M | $8.37 B |
| 06/26/2026 | $51.37 | $50.87 (-0.97%) | $51.39 | $50.39 | 4.41 M | $8.53 B |
| 06/25/2026 | $50.73 | $51.29 (1.1%) | $52.11 | $50.35 | 1.12 M | $8.60 B |
| 06/24/2026 | $48.46 | $50.20 (3.59%) | $50.28 | $48.46 | 1.18 M | $8.42 B |
| 06/23/2026 | $49.23 | $48.26 (-1.97%) | $49.41 | $48.25 | 855.80 K | $8.09 B |
| 06/22/2026 | $49.93 | $49.64 (-0.58%) | $50.27 | $49.50 | 828.69 K | $8.32 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.
