5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+31.00%
Zurn Elkay Water Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $49.93 | $48.71 (-2.44%) | $49.93 | $48.50 | 9.97 K | |
| 06/22/2026 | $49.93 | $49.64 (-0.58%) | $50.27 | $49.50 | 828.69 K | $8.32 B |
| 06/18/2026 | $48.84 | $49.98 (2.33%) | $50.40 | $48.81 | 1.74 M | $8.38 B |
| 06/17/2026 | $49.38 | $48.37 (-2.05%) | $50.11 | $48.26 | 842.84 K | $8.11 B |
| 06/16/2026 | $49.21 | $49.57 (0.73%) | $49.97 | $48.50 | 760.52 K | $8.31 B |
| 06/15/2026 | $49.23 | $48.83 (-0.81%) | $50.00 | $48.74 | 678.51 K | $8.19 B |
| 06/12/2026 | $48.67 | $48.39 (-0.58%) | $48.82 | $48.12 | 604.20 K | $8.11 B |
| 06/11/2026 | $47.79 | $48.13 (0.71%) | $48.17 | $46.61 | 799.11 K | $8.07 B |
| 06/10/2026 | $48.42 | $47.12 (-2.68%) | $48.63 | $46.92 | 711.80 K | $7.90 B |
| 06/09/2026 | $48.07 | $48.32 (0.52%) | $48.76 | $47.58 | 691.42 K | $8.10 B |
| 06/08/2026 | $47.56 | $47.22 (-0.71%) | $47.88 | $47.19 | 619.20 K | $7.92 B |
| 06/05/2026 | $47.15 | $47.37 (0.47%) | $47.67 | $46.97 | 569.40 K | $7.94 B |
| 06/04/2026 | $47.99 | $47.45 (-1.13%) | $48.04 | $47.22 | 727.33 K | $7.96 B |
| 06/03/2026 | $47.49 | $47.43 (-0.13%) | $47.88 | $46.85 | 938.10 K | $7.95 B |
| 06/02/2026 | $46.85 | $47.45 (1.28%) | $47.66 | $46.68 | 733.20 K | $7.96 B |
| 06/01/2026 | $46.51 | $46.72 (0.45%) | $46.79 | $45.79 | 939.40 K | $7.83 B |
| 05/29/2026 | $47.15 | $47.00 (-0.32%) | $47.77 | $46.95 | 1.21 M | $7.88 B |
| 05/28/2026 | $47.61 | $47.01 (-1.26%) | $47.77 | $45.79 | 1.65 M | $7.88 B |
| 05/27/2026 | $49.04 | $48.80 (-0.49%) | $49.19 | $48.57 | 622.42 K | $8.18 B |
| 05/26/2026 | $48.33 | $48.83 (1.03%) | $48.95 | $48.05 | 715.00 K | $8.19 B |
| 05/22/2026 | $47.82 | $48.00 (0.38%) | $48.15 | $47.13 | 872.30 K | $8.05 B |
| 05/21/2026 | $47.39 | $47.58 (0.4%) | $47.80 | $46.64 | 740.42 K | $7.98 B |
| 05/20/2026 | $46.55 | $47.82 (2.73%) | $47.91 | $46.09 | 1.28 M | $8.02 B |
| 05/19/2026 | $47.54 | $46.37 (-2.46%) | $47.73 | $46.35 | 724.14 K | $7.78 B |
| 05/18/2026 | $48.10 | $48.02 (-0.17%) | $48.69 | $47.58 | 717.20 K | $8.05 B |
| 05/15/2026 | $49.39 | $48.06 (-2.69%) | $49.78 | $47.99 | 830.61 K | $8.06 B |
| 05/14/2026 | $49.33 | $49.67 (0.69%) | $49.70 | $48.89 | 588.90 K | $8.33 B |
| 05/13/2026 | $49.49 | $48.83 (-1.33%) | $49.79 | $48.77 | 669.60 K | $8.19 B |
| 05/12/2026 | $51.00 | $49.77 (-2.41%) | $51.00 | $49.07 | 742.33 K | $8.35 B |
| 05/11/2026 | $51.22 | $51.02 (-0.39%) | $51.45 | $50.70 | 943.21 K | $8.56 B |
| 05/08/2026 | $51.26 | $51.19 (-0.14%) | $51.59 | $50.71 | 966.20 K | $8.58 B |
| 05/07/2026 | $51.60 | $51.05 (-1.07%) | $51.89 | $50.97 | 868.92 K | $8.56 B |
| 05/06/2026 | $51.43 | $51.15 (-0.54%) | $51.75 | $50.86 | 765.11 K | $8.58 B |
| 05/05/2026 | $50.83 | $50.70 (-0.26%) | $51.01 | $50.31 | 770.65 K | $8.50 B |
| 05/04/2026 | $51.12 | $50.30 (-1.6%) | $51.25 | $50.08 | 912.80 K | $8.44 B |
| 05/01/2026 | $52.14 | $51.28 (-1.65%) | $52.29 | $51.08 | 942.93 K | $8.60 B |
| 04/30/2026 | $51.17 | $51.96 (1.54%) | $52.34 | $50.99 | 1.16 M | $8.71 B |
| 04/29/2026 | $52.13 | $50.88 (-2.4%) | $52.27 | $50.75 | 1.07 M | $8.53 B |
| 04/28/2026 | $52.91 | $52.13 (-1.47%) | $52.91 | $51.67 | 829.63 K | $8.74 B |
| 04/27/2026 | $53.04 | $52.80 (-0.45%) | $53.76 | $52.19 | 1.37 M | $8.85 B |
| 04/24/2026 | $52.52 | $52.47 (-0.1%) | $53.20 | $52.10 | 3.44 M | $8.80 B |
| 04/23/2026 | $53.11 | $52.76 (-0.66%) | $53.70 | $51.84 | 1.53 M | $8.85 B |
| 04/22/2026 | $50.05 | $52.48 (4.86%) | $52.53 | $48.39 | 2.58 M | $8.80 B |
| 04/21/2026 | $47.82 | $47.94 (0.25%) | $48.56 | $47.31 | 1.91 M | $8.04 B |
| 04/20/2026 | $47.24 | $47.78 (1.14%) | $47.83 | $47.16 | 1.23 M | $8.01 B |
| 04/17/2026 | $47.25 | $47.75 (1.06%) | $48.85 | $47.22 | 3.44 M | $8.01 B |
| 04/16/2026 | $47.35 | $46.51 (-1.77%) | $48.07 | $46.35 | 1.29 M | $7.80 B |
| 04/15/2026 | $48.97 | $47.39 (-3.23%) | $49.14 | $47.14 | 936.40 K | $7.95 B |
| 04/14/2026 | $49.44 | $49.35 (-0.18%) | $49.88 | $48.83 | 1.02 M | $8.28 B |
| 04/13/2026 | $47.78 | $49.61 (3.83%) | $49.65 | $47.58 | 1.53 M | $8.32 B |
| 04/10/2026 | $48.23 | $47.74 (-1.02%) | $48.23 | $47.66 | 609.04 K | $8.01 B |
| 04/09/2026 | $47.44 | $48.11 (1.41%) | $48.48 | $47.41 | 762.20 K | $8.07 B |
| 04/08/2026 | $47.23 | $47.61 (0.8%) | $47.95 | $47.03 | 1.01 M | $7.98 B |
| 04/07/2026 | $45.01 | $45.40 (0.87%) | $45.60 | $44.82 | 583.34 K | $7.61 B |
| 04/06/2026 | $44.87 | $45.20 (0.74%) | $45.25 | $44.54 | 516.03 K | $7.58 B |
| 04/02/2026 | $44.31 | $45.02 (1.6%) | $45.47 | $44.01 | 728.23 K | $7.55 B |
| 04/01/2026 | $45.04 | $45.10 (0.13%) | $45.68 | $44.75 | 775.60 K | $7.56 B |
| 03/31/2026 | $44.30 | $44.84 (1.22%) | $45.45 | $43.58 | 1.02 M | $7.52 B |
| 03/30/2026 | $44.96 | $43.70 (-2.8%) | $44.96 | $43.69 | 859.10 K | $7.33 B |
| 03/27/2026 | $44.61 | $44.37 (-0.54%) | $45.18 | $44.23 | 677.21 K | $7.44 B |
| 03/26/2026 | $45.60 | $44.81 (-1.73%) | $46.09 | $44.70 | 689.61 K | $7.51 B |
| 03/25/2026 | $45.92 | $46.21 (0.63%) | $46.24 | $45.42 | 617.20 K | $7.75 B |
| 03/24/2026 | $45.01 | $45.47 (1.02%) | $45.81 | $44.61 | 825.43 K | $7.63 B |
| 03/23/2026 | $45.00 | $45.16 (0.36%) | $45.96 | $44.47 | 1.21 M | $7.57 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.
