5 DAY PERFORMANCE
-6.37%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+6.15%
Zurn Elkay Water Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $51.56 | $51.50 (-0.13%) | $51.86 | $51.21 | 306.17 K | $8.63 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 |
| 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 |
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.
