5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
+5.37%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+34.68%
Zurn Elkay Water Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $49.78 | $50.28 (1%) | $50.61 | $48.97 | 899.12 K | $8.43 B |
| 03/02/2026 | $50.19 | $50.96 (1.53%) | $51.18 | $49.55 | 640.85 K | $8.55 B |
| 02/27/2026 | $50.41 | $50.98 (1.13%) | $50.99 | $49.85 | 939.83 K | $8.55 B |
| 02/26/2026 | $50.81 | $50.96 (0.3%) | $51.06 | $49.87 | 709.72 K | $8.55 B |
| 02/25/2026 | $50.53 | $50.63 (0.2%) | $51.00 | $49.80 | 680.20 K | $8.49 B |
| 02/24/2026 | $50.25 | $50.61 (0.72%) | $51.14 | $50.14 | 783.70 K | $8.49 B |
| 02/23/2026 | $50.74 | $49.93 (-1.6%) | $50.74 | $49.35 | 503.10 K | $8.37 B |
| 02/20/2026 | $50.73 | $50.85 (0.24%) | $51.40 | $50.21 | 561.11 K | $8.53 B |
| 02/19/2026 | $50.84 | $50.91 (0.14%) | $51.16 | $50.50 | 513.42 K | $8.54 B |
| 02/18/2026 | $50.77 | $51.21 (0.87%) | $51.78 | $50.66 | 667.20 K | $8.59 B |
| 02/17/2026 | $51.38 | $51.12 (-0.51%) | $51.49 | $50.56 | 793.52 K | $8.57 B |
| 02/13/2026 | $51.24 | $51.30 (0.12%) | $51.57 | $50.72 | 768.63 K | $8.60 B |
| 02/12/2026 | $52.58 | $51.38 (-2.28%) | $53.17 | $51.17 | 956.20 K | $8.62 B |
| 02/11/2026 | $52.17 | $51.55 (-1.19%) | $52.54 | $51.06 | 863.90 K | $8.65 B |
| 02/10/2026 | $52.70 | $51.72 (-1.86%) | $53.17 | $51.42 | 1.46 M | $8.67 B |
| 02/09/2026 | $52.49 | $52.53 (0.08%) | $53.15 | $52.16 | 1.80 M | $8.81 B |
| 02/06/2026 | $51.50 | $52.78 (2.49%) | $52.84 | $51.43 | 1.84 M | $8.85 B |
| 02/05/2026 | $51.25 | $51.11 (-0.27%) | $52.02 | $50.54 | 1.77 M | $8.57 B |
| 02/04/2026 | $48.59 | $51.77 (6.54%) | $52.77 | $47.30 | 2.93 M | $8.68 B |
| 02/03/2026 | $46.77 | $47.06 (0.62%) | $47.62 | $46.54 | 1.24 M | $7.89 B |
| 02/02/2026 | $46.17 | $46.93 (1.65%) | $46.97 | $46.04 | 877.34 K | $7.87 B |
| 01/30/2026 | $46.14 | $46.11 (-0.07%) | $46.40 | $45.43 | 1.55 M | $7.75 B |
| 01/29/2026 | $46.55 | $46.52 (-0.06%) | $46.85 | $45.65 | 1.47 M | $7.82 B |
| 01/28/2026 | $46.58 | $46.15 (-0.92%) | $47.00 | $45.56 | 1.54 M | $7.76 B |
| 01/27/2026 | $47.08 | $46.85 (-0.49%) | $47.29 | $46.65 | 558.80 K | $7.88 B |
| 01/26/2026 | $46.65 | $47.07 (0.9%) | $47.34 | $46.48 | 673.50 K | $7.91 B |
| 01/23/2026 | $47.27 | $46.80 (-0.99%) | $47.49 | $46.41 | 726.20 K | $7.87 B |
| 01/22/2026 | $47.31 | $47.56 (0.53%) | $48.01 | $47.17 | 821.55 K | $8.00 B |
| 01/21/2026 | $46.42 | $46.79 (0.8%) | $47.04 | $45.69 | 953.50 K | $7.87 B |
| 01/20/2026 | $46.66 | $46.25 (-0.88%) | $47.23 | $46.16 | 1.16 M | $7.78 B |
| 01/16/2026 | $47.39 | $47.27 (-0.25%) | $47.47 | $46.48 | 1.38 M | $7.95 B |
| 01/15/2026 | $46.86 | $47.27 (0.87%) | $47.53 | $46.80 | 945.02 K | $7.95 B |
| 01/14/2026 | $46.13 | $46.55 (0.91%) | $46.66 | $45.80 | 1.33 M | $7.83 B |
| 01/13/2026 | $46.46 | $46.16 (-0.65%) | $46.97 | $46.00 | 829.32 K | $7.76 B |
| 01/12/2026 | $45.82 | $46.15 (0.72%) | $46.30 | $45.54 | 883.40 K | $7.76 B |
| 01/09/2026 | $46.02 | $46.00 (-0.04%) | $46.59 | $45.78 | 943.60 K | $7.73 B |
| 01/08/2026 | $45.95 | $45.88 (-0.15%) | $46.35 | $44.91 | 1.48 M | $7.71 B |
| 01/07/2026 | $46.55 | $46.18 (-0.79%) | $46.67 | $45.77 | 632.40 K | $7.76 B |
| 01/06/2026 | $46.15 | $46.34 (0.41%) | $47.05 | $45.31 | 1.14 M | $7.79 B |
| 01/05/2026 | $46.42 | $46.73 (0.67%) | $47.67 | $46.42 | 828.80 K | $7.86 B |
| 01/02/2026 | $46.51 | $46.85 (0.73%) | $47.06 | $46.20 | 676.14 K | $7.88 B |
| 12/31/2025 | $47.39 | $46.49 (-1.9%) | $47.49 | $46.36 | 544.70 K | $7.82 B |
| 12/30/2025 | $47.65 | $47.33 (-0.67%) | $47.86 | $47.28 | 684.30 K | $7.96 B |
| 12/29/2025 | $47.94 | $47.77 (-0.35%) | $48.18 | $47.69 | 512.70 K | $8.03 B |
| 12/26/2025 | $47.84 | $47.84 (0%) | $48.17 | $47.61 | 351.20 K | $8.04 B |
| 12/24/2025 | $47.91 | $47.95 (0.08%) | $48.19 | $47.72 | 262.03 K | $8.06 B |
| 12/23/2025 | $48.03 | $47.79 (-0.5%) | $48.24 | $47.58 | 449.22 K | $8.03 B |
| 12/22/2025 | $47.39 | $48.17 (1.65%) | $48.31 | $47.32 | 742.40 K | $8.10 B |
| 12/19/2025 | $47.05 | $47.50 (0.96%) | $47.66 | $47.05 | 2.02 M | $7.99 B |
| 12/18/2025 | $47.19 | $47.36 (0.36%) | $47.71 | $46.98 | 1.12 M | $7.96 B |
| 12/17/2025 | $47.01 | $46.64 (-0.79%) | $47.68 | $46.35 | 1.07 M | $7.84 B |
| 12/16/2025 | $47.68 | $47.16 (-1.09%) | $47.68 | $46.87 | 862.53 K | $7.93 B |
| 12/15/2025 | $47.47 | $47.42 (-0.11%) | $47.57 | $47.01 | 1.07 M | $7.97 B |
| 12/12/2025 | $48.50 | $47.14 (-2.8%) | $48.50 | $47.10 | 758.40 K | $7.93 B |
| 12/11/2025 | $47.06 | $47.59 (1.13%) | $47.89 | $46.88 | 657.61 K | $8.00 B |
| 12/10/2025 | $46.01 | $46.86 (1.85%) | $47.11 | $45.94 | 1.25 M | $7.88 B |
| 12/09/2025 | $46.29 | $45.93 (-0.78%) | $46.65 | $45.87 | 605.00 K | $7.72 B |
| 12/08/2025 | $46.94 | $46.38 (-1.19%) | $47.20 | $46.29 | 683.91 K | $7.80 B |
| 12/05/2025 | $46.86 | $46.86 (0%) | $47.27 | $46.44 | 886.70 K | $7.88 B |
| 12/04/2025 | $47.42 | $46.92 (-1.05%) | $47.66 | $46.78 | 791.60 K | $7.89 B |
| 12/03/2025 | $47.88 | $47.45 (-0.9%) | $48.22 | $47.42 | 688.30 K | $7.98 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.
