5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
+13.61%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+16.15%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.34 | $32.62 (-2.16%) | $33.43 | $32.60 | 169,625 | |
| 03/11/2025 | $34.42 | $33.15 (-3.69%) | $34.59 | $33.10 | 1.12 M | $5.65 B |
| 03/10/2025 | $35.04 | $34.34 (-2%) | $35.55 | $34.20 | 1.08 M | $5.86 B |
| 03/07/2025 | $34.42 | $35.38 (2.79%) | $35.46 | $34.25 | 715,900 | $6.04 B |
| 03/06/2025 | $34.00 | $34.58 (1.71%) | $34.81 | $34.00 | 1.01 M | $5.97 B |
| 03/05/2025 | $33.98 | $34.27 (0.85%) | $34.58 | $33.72 | 767,943 | $5.92 B |
| 03/04/2025 | $34.49 | $33.82 (-1.94%) | $34.66 | $33.81 | 1.20 M | $5.84 B |
| 03/03/2025 | $35.60 | $34.95 (-1.83%) | $35.83 | $34.77 | 1.01 M | $6.03 B |
| 02/28/2025 | $35.17 | $35.43 (0.74%) | $35.44 | $34.81 | 1.23 M | $6.12 B |
| 02/27/2025 | $35.13 | $35.05 (-0.23%) | $35.64 | $35.01 | 786,118 | $6.05 B |
| 02/26/2025 | $35.30 | $35.19 (-0.31%) | $35.49 | $35.02 | 567,900 | $6.07 B |
| 02/25/2025 | $35.00 | $35.30 (0.86%) | $35.68 | $34.74 | 999,031 | $6.09 B |
| 02/24/2025 | $34.99 | $34.85 (-0.4%) | $35.07 | $34.68 | 775,824 | $6.02 B |
| 02/21/2025 | $35.63 | $34.88 (-2.1%) | $35.63 | $34.74 | 818,225 | $6.02 B |
| 02/20/2025 | $35.49 | $35.35 (-0.39%) | $35.66 | $35.00 | 762,900 | $6.10 B |
| 02/19/2025 | $35.37 | $35.66 (0.82%) | $35.81 | $35.27 | 762,900 | $6.16 B |
| 02/18/2025 | $35.48 | $35.79 (0.87%) | $36.03 | $35.48 | 1.30 M | $6.18 B |
| 02/14/2025 | $35.76 | $35.47 (-0.81%) | $36.01 | $35.29 | 1.25 M | $6.12 B |
| 02/13/2025 | $36.00 | $35.97 (-0.08%) | $36.03 | $35.61 | 1.52 M | $6.21 B |
| 02/12/2025 | $35.70 | $35.92 (0.62%) | $36.24 | $35.64 | 4.06 M | $6.20 B |
| 02/11/2025 | $37.97 | $36.88 (-2.87%) | $37.97 | $36.65 | 943,718 | $6.37 B |
| 02/10/2025 | $38.27 | $37.99 (-0.73%) | $38.27 | $37.76 | 554,026 | $6.56 B |
| 02/07/2025 | $38.32 | $38.20 (-0.31%) | $38.68 | $37.90 | 733,600 | $6.59 B |
| 02/06/2025 | $38.16 | $38.30 (0.37%) | $38.31 | $37.81 | 1.05 M | $6.61 B |
| 02/05/2025 | $39.68 | $38.09 (-4.01%) | $39.68 | $37.15 | 1.48 M | $6.58 B |
| 02/04/2025 | $39.06 | $39.41 (0.9%) | $39.70 | $38.87 | 1.12 M | $6.80 B |
| 02/03/2025 | $38.91 | $39.14 (0.59%) | $39.23 | $38.34 | 1.14 M | $6.76 B |
| 01/31/2025 | $39.21 | $39.44 (0.59%) | $39.69 | $38.89 | 797,700 | $6.81 B |
| 01/30/2025 | $39.18 | $39.30 (0.31%) | $39.75 | $39.07 | 584,522 | $6.78 B |
| 01/29/2025 | $39.24 | $38.96 (-0.71%) | $39.79 | $38.94 | 653,100 | $6.73 B |
| 01/28/2025 | $38.83 | $39.36 (1.36%) | $39.46 | $38.66 | 1.60 M | $6.79 B |
| 01/27/2025 | $38.48 | $38.89 (1.07%) | $39.00 | $38.31 | 538,056 | $6.71 B |
| 01/24/2025 | $39.00 | $38.79 (-0.54%) | $39.21 | $38.54 | 557,901 | $6.70 B |
| 01/23/2025 | $38.72 | $39.13 (1.06%) | $39.21 | $38.66 | 562,321 | $6.75 B |
| 01/22/2025 | $38.79 | $38.89 (0.26%) | $39.08 | $38.67 | 782,600 | $6.71 B |
| 01/21/2025 | $38.55 | $38.84 (0.75%) | $39.10 | $38.43 | 626,600 | $6.70 B |
| 01/17/2025 | $38.19 | $38.18 (-0.03%) | $38.40 | $37.87 | 2.91 M | $6.59 B |
| 01/16/2025 | $37.51 | $37.82 (0.83%) | $38.24 | $37.47 | 687,222 | $6.53 B |
| 01/15/2025 | $37.74 | $37.52 (-0.58%) | $37.97 | $37.20 | 725,300 | $6.48 B |
| 01/14/2025 | $36.95 | $37.31 (0.97%) | $37.50 | $36.92 | 589,700 | $6.44 B |
| 01/13/2025 | $35.83 | $36.70 (2.43%) | $36.74 | $35.75 | 778,327 | $6.34 B |
| 01/10/2025 | $36.34 | $36.20 (-0.39%) | $36.59 | $35.93 | 682,900 | $6.25 B |
| 01/08/2025 | $36.03 | $36.96 (2.58%) | $36.99 | $35.92 | 678,000 | $6.38 B |
| 01/07/2025 | $36.80 | $36.30 (-1.36%) | $37.04 | $36.05 | 1.02 M | $6.27 B |
| 01/06/2025 | $37.04 | $36.90 (-0.38%) | $37.63 | $36.65 | 1.01 M | $6.37 B |
| 01/03/2025 | $36.98 | $37.06 (0.22%) | $37.26 | $36.43 | 801,500 | $6.40 B |
| 01/02/2025 | $37.44 | $36.90 (-1.44%) | $37.59 | $36.73 | 623,300 | $6.37 B |
| 12/31/2024 | $37.57 | $37.30 (-0.72%) | $37.82 | $37.13 | 714,718 | $6.44 B |
| 12/30/2024 | $37.44 | $37.47 (0.08%) | $37.61 | $37.08 | 452,042 | $6.47 B |
| 12/27/2024 | $37.71 | $37.71 (0%) | $37.99 | $37.32 | 501,100 | $6.51 B |
| 12/26/2024 | $37.55 | $38.05 (1.33%) | $38.07 | $37.37 | 541,800 | $6.57 B |
| 12/24/2024 | $37.47 | $37.82 (0.93%) | $37.83 | $37.35 | 281,100 | $6.53 B |
| 12/23/2024 | $37.30 | $37.48 (0.48%) | $37.52 | $37.01 | 554,617 | $6.47 B |
| 12/20/2024 | $37.00 | $37.48 (1.3%) | $38.07 | $37.00 | 3.82 M | $6.47 B |
| 12/19/2024 | $37.51 | $37.15 (-0.96%) | $37.68 | $36.96 | 1.14 M | $6.41 B |
| 12/18/2024 | $39.05 | $37.28 (-4.53%) | $39.23 | $37.18 | 1.11 M | $6.44 B |
| 12/17/2024 | $39.28 | $38.98 (-0.76%) | $39.47 | $38.96 | 905,700 | $6.73 B |
| 12/16/2024 | $39.88 | $39.58 (-0.75%) | $39.88 | $39.35 | 1.01 M | $6.83 B |
| 12/13/2024 | $39.81 | $39.77 (-0.1%) | $40.19 | $39.67 | 734,300 | $6.87 B |
| 12/12/2024 | $40.17 | $40.01 (-0.4%) | $40.34 | $39.98 | 990,400 | $6.91 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.
