5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+28.29%
YEAR-TO-DATE PERFORMANCE
+25.60%
1 YEAR PERFORMANCE
+15.94%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $47.98 | $47.82 (-0.33%) | $48.31 | $47.71 | 838.25 K | $8.04 B |
| 12/01/2025 | $47.17 | $47.74 (1.21%) | $48.18 | $47.15 | 608.11 K | $8.03 B |
| 11/28/2025 | $48.46 | $47.70 (-1.57%) | $48.48 | $47.70 | 481.41 K | $8.02 B |
| 11/26/2025 | $47.54 | $48.13 (1.24%) | $48.70 | $47.30 | 1.15 M | $8.09 B |
| 11/25/2025 | $47.29 | $48.02 (1.54%) | $48.48 | $47.15 | 592.84 K | $8.07 B |
| 11/24/2025 | $46.53 | $47.29 (1.63%) | $47.41 | $46.16 | 1.05 M | $7.95 B |
| 11/21/2025 | $45.69 | $46.62 (2.04%) | $47.33 | $45.46 | 740.30 K | $7.84 B |
| 11/20/2025 | $45.99 | $45.41 (-1.26%) | $46.82 | $45.32 | 589.54 K | $7.63 B |
| 11/19/2025 | $45.22 | $45.45 (0.51%) | $45.83 | $44.92 | 777.20 K | $7.64 B |
| 11/18/2025 | $44.69 | $45.10 (0.92%) | $45.38 | $44.36 | 749.51 K | $7.58 B |
| 11/17/2025 | $46.01 | $44.85 (-2.52%) | $46.14 | $44.57 | 702.31 K | $7.54 B |
| 11/14/2025 | $46.40 | $46.08 (-0.69%) | $46.48 | $45.77 | 683.50 K | $7.75 B |
| 11/13/2025 | $47.53 | $46.39 (-2.4%) | $47.60 | $46.09 | 778.35 K | $7.80 B |
| 11/12/2025 | $48.30 | $47.51 (-1.64%) | $49.12 | $47.43 | 899.61 K | $7.99 B |
| 11/11/2025 | $47.43 | $48.09 (1.39%) | $48.13 | $47.29 | 583.00 K | $8.09 B |
| 11/10/2025 | $47.50 | $47.60 (0.21%) | $48.14 | $47.21 | 430.43 K | $8.00 B |
| 11/07/2025 | $47.30 | $47.46 (0.34%) | $47.69 | $47.14 | 577.00 K | $7.98 B |
| 11/06/2025 | $48.06 | $47.63 (-0.89%) | $48.33 | $47.29 | 649.40 K | $8.01 B |
| 11/05/2025 | $46.77 | $48.14 (2.93%) | $48.28 | $46.74 | 754.30 K | $8.09 B |
| 11/04/2025 | $46.64 | $46.88 (0.51%) | $47.02 | $46.46 | 685.40 K | $7.88 B |
| 11/03/2025 | $47.23 | $47.04 (-0.4%) | $47.30 | $46.46 | 1.10 M | $7.91 B |
| 10/31/2025 | $46.55 | $47.11 (1.2%) | $47.76 | $46.22 | 862.80 K | $7.92 B |
| 10/30/2025 | $48.08 | $46.73 (-2.81%) | $48.69 | $46.64 | 1.42 M | $7.86 B |
| 10/29/2025 | $47.42 | $47.98 (1.18%) | $50.03 | $46.77 | 2.24 M | $8.07 B |
| 10/28/2025 | $46.52 | $46.03 (-1.05%) | $47.06 | $46.00 | 1.23 M | $7.74 B |
| 10/27/2025 | $46.85 | $46.62 (-0.49%) | $47.17 | $46.51 | 902.51 K | $7.84 B |
| 10/24/2025 | $46.42 | $46.36 (-0.13%) | $46.65 | $46.16 | 548.20 K | $7.81 B |
| 10/23/2025 | $46.49 | $45.84 (-1.4%) | $46.83 | $45.71 | 1.06 M | $7.72 B |
| 10/22/2025 | $46.93 | $46.46 (-1%) | $47.28 | $46.11 | 636.04 K | $7.83 B |
| 10/21/2025 | $46.62 | $47.07 (0.97%) | $47.29 | $46.38 | 440.93 K | $7.93 B |
| 10/20/2025 | $46.17 | $46.65 (1.04%) | $46.88 | $46.07 | 692.10 K | $7.86 B |
| 10/17/2025 | $45.86 | $45.74 (-0.26%) | $46.05 | $45.51 | 1.44 M | $7.71 B |
| 10/16/2025 | $46.53 | $45.92 (-1.31%) | $46.70 | $45.46 | 901.80 K | $7.74 B |
| 10/15/2025 | $46.74 | $46.67 (-0.15%) | $47.38 | $46.09 | 921.70 K | $7.86 B |
| 10/14/2025 | $45.53 | $46.37 (1.84%) | $46.63 | $45.27 | 666.53 K | $7.81 B |
| 10/13/2025 | $45.87 | $45.91 (0.09%) | $46.46 | $45.78 | 615.50 K | $7.74 B |
| 10/10/2025 | $46.89 | $45.58 (-2.79%) | $47.13 | $45.40 | 812.94 K | $7.68 B |
| 10/09/2025 | $47.39 | $46.76 (-1.33%) | $47.42 | $46.64 | 454.30 K | $7.88 B |
| 10/08/2025 | $47.46 | $47.33 (-0.27%) | $47.76 | $47.09 | 601.60 K | $7.97 B |
| 10/07/2025 | $47.18 | $47.22 (0.08%) | $47.70 | $46.73 | 862.33 K | $7.96 B |
| 10/06/2025 | $47.16 | $47.29 (0.28%) | $47.37 | $46.67 | 661.02 K | $7.97 B |
| 10/03/2025 | $46.87 | $46.84 (-0.06%) | $47.37 | $46.62 | 780.50 K | $7.89 B |
| 10/02/2025 | $46.86 | $46.91 (0.11%) | $47.17 | $46.54 | 839.90 K | $7.90 B |
| 10/01/2025 | $46.72 | $46.80 (0.17%) | $47.04 | $46.40 | 599.41 K | $7.89 B |
| 09/30/2025 | $46.90 | $47.03 (0.28%) | $47.40 | $46.77 | 609.50 K | $7.92 B |
| 09/29/2025 | $46.86 | $46.89 (0.06%) | $47.00 | $46.42 | 962.33 K | $7.90 B |
| 09/26/2025 | $46.26 | $46.78 (1.12%) | $47.00 | $46.21 | 869.91 K | $7.88 B |
| 09/25/2025 | $45.99 | $46.13 (0.3%) | $46.29 | $45.60 | 788.02 K | $7.77 B |
| 09/24/2025 | $46.78 | $45.99 (-1.69%) | $47.19 | $45.64 | 761.85 K | $7.75 B |
| 09/23/2025 | $46.97 | $46.94 (-0.06%) | $47.43 | $46.53 | 843.42 K | $7.91 B |
| 09/22/2025 | $47.03 | $46.95 (-0.17%) | $47.23 | $46.79 | 873.40 K | $7.91 B |
| 09/19/2025 | $48.16 | $46.90 (-2.62%) | $48.16 | $46.89 | 3.11 M | $7.90 B |
| 09/18/2025 | $47.19 | $47.94 (1.59%) | $48.32 | $47.17 | 899.30 K | $8.08 B |
| 09/17/2025 | $47.57 | $47.21 (-0.76%) | $48.42 | $47.00 | 859.22 K | $7.95 B |
| 09/16/2025 | $47.48 | $47.28 (-0.42%) | $47.63 | $47.08 | 1.22 M | $7.97 B |
| 09/15/2025 | $46.84 | $47.35 (1.09%) | $47.48 | $46.63 | 1.32 M | $7.98 B |
| 09/12/2025 | $47.37 | $46.68 (-1.46%) | $47.71 | $46.64 | 891.92 K | $7.86 B |
| 09/11/2025 | $46.06 | $47.27 (2.63%) | $47.39 | $45.90 | 2.54 M | $7.96 B |
| 09/10/2025 | $45.87 | $45.90 (0.07%) | $46.75 | $45.69 | 1.54 M | $7.73 B |
| 09/09/2025 | $46.36 | $45.90 (-0.99%) | $46.76 | $45.27 | 1.06 M | $7.73 B |
| 09/08/2025 | $46.29 | $46.66 (0.8%) | $46.76 | $45.72 | 936.63 K | $7.86 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.
