5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
-7.55%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
-0.71%
Zurn Elkay Water Solutions Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $45.18 | $43.85 (-2.93%) | $45.54 | $43.72 | 1.49 M | $7.29 B |
| 11/04/2026 | $44.84 | $45.15 (0.69%) | $45.52 | $43.52 | 3.11 M | $7.51 B |
| 11/03/2026 | $44.88 | $44.12 (-1.69%) | $45.13 | $43.96 | 3.07 M | $7.34 B |
| 11/02/2026 | $44.94 | $44.67 (-0.6%) | $46.30 | $44.58 | 1.87 M | $7.43 B |
| 10/30/2026 | $44.85 | $44.80 (-0.11%) | $45.36 | $44.22 | 1.44 M | $7.45 B |
| 10/29/2026 | $43.47 | $44.73 (2.9%) | $45.02 | $43.33 | 2.39 M | $7.44 B |
| 10/28/2026 | $46.16 | $43.50 (-5.76%) | $47.40 | $42.89 | 2.52 M | $7.23 B |
| 10/27/2026 | $49.72 | $49.15 (-1.15%) | $49.72 | $48.70 | 1.32 M | $8.17 B |
| 10/26/2026 | $48.90 | $49.32 (0.86%) | $49.96 | $48.66 | 1.11 M | $8.20 B |
| 10/23/2026 | $48.64 | $48.55 (-0.19%) | $48.85 | $48.05 | 1.03 M | $8.07 B |
| 10/22/2026 | $47.96 | $48.66 (1.46%) | $49.17 | $47.27 | 1.02 M | $8.14 B |
| 10/21/2026 | $46.82 | $48.38 (3.33%) | $48.50 | $46.82 | 765.45 K | $8.10 B |
| 10/20/2026 | $46.34 | $47.71 (2.96%) | $47.74 | $46.34 | 673.40 K | $7.99 B |
| 10/19/2026 | $46.69 | $47.12 (0.92%) | $47.60 | $46.68 | 792.80 K | $7.89 B |
| 10/16/2026 | $46.96 | $47.06 (0.21%) | $47.42 | $46.49 | 971.42 K | $7.88 B |
| 10/15/2026 | $47.16 | $46.83 (-0.7%) | $47.29 | $46.53 | 938.00 K | $7.84 B |
| 10/14/2026 | $46.66 | $47.09 (0.92%) | $47.12 | $46.38 | 907.01 K | $7.88 B |
| 10/13/2026 | $47.36 | $47.19 (-0.36%) | $47.43 | $46.35 | 827.23 K | $7.90 B |
| 10/12/2026 | $46.41 | $46.85 (0.95%) | $47.29 | $46.31 | 767.70 K | $7.84 B |
| 10/09/2026 | $46.43 | $46.57 (0.3%) | $47.78 | $46.17 | 729.30 K | $7.79 B |
| 10/08/2026 | $46.16 | $46.24 (0.17%) | $46.75 | $45.61 | 872.91 K | $7.74 B |
| 10/07/2026 | $47.86 | $46.48 (-2.88%) | $47.86 | $46.11 | 980.10 K | $7.78 B |
| 10/06/2026 | $48.38 | $47.85 (-1.1%) | $48.61 | $47.49 | 964.14 K | $8.01 B |
| 10/05/2026 | $48.14 | $47.99 (-0.31%) | $48.56 | $47.20 | 1.18 M | $8.03 B |
| 10/02/2026 | $47.88 | $47.67 (-0.44%) | $48.56 | $47.40 | 841.31 K | $7.98 B |
| 10/01/2026 | $46.31 | $47.20 (1.92%) | $47.35 | $45.83 | 761.20 K | $7.90 B |
| 09/30/2026 | $46.40 | $46.47 (0.15%) | $47.11 | $46.40 | 871.20 K | $7.78 B |
| 09/29/2026 | $46.90 | $46.79 (-0.23%) | $46.94 | $46.09 | 754.31 K | $7.83 B |
| 09/28/2026 | $46.38 | $46.73 (0.75%) | $46.82 | $46.11 | 774.20 K | $7.82 B |
| 09/25/2026 | $46.51 | $46.65 (0.3%) | $47.16 | $46.47 | 570.40 K | $7.81 B |
| 09/24/2026 | $46.49 | $46.60 (0.24%) | $46.65 | $46.07 | 677.42 K | $7.80 B |
| 09/23/2026 | $46.55 | $46.78 (0.49%) | $47.00 | $46.31 | 593.50 K | $7.83 B |
| 09/22/2026 | $46.85 | $46.91 (0.13%) | $47.06 | $46.55 | 1.05 M | $7.85 B |
| 09/21/2026 | $46.21 | $46.20 (-0.02%) | $46.28 | $45.75 | 626.82 K | $7.73 B |
| 09/18/2026 | $45.78 | $46.07 (0.63%) | $46.13 | $45.43 | 3.08 M | $7.71 B |
| 09/17/2026 | $46.61 | $45.73 (-1.89%) | $46.91 | $45.48 | 769.50 K | $7.65 B |
| 09/16/2026 | $46.40 | $45.89 (-1.1%) | $46.73 | $45.67 | 800.20 K | $7.68 B |
| 09/15/2026 | $46.20 | $46.18 (-0.04%) | $46.24 | $45.62 | 669.11 K | $7.73 B |
| 09/14/2026 | $45.66 | $46.09 (0.94%) | $46.79 | $45.44 | 959.54 K | $7.71 B |
| 09/11/2026 | $46.32 | $46.18 (-0.3%) | $46.32 | $45.79 | 785.11 K | $7.73 B |
| 09/10/2026 | $46.18 | $45.52 (-1.43%) | $46.30 | $45.40 | 780.34 K | $7.62 B |
| 09/09/2026 | $47.51 | $46.63 (-1.85%) | $47.60 | $46.52 | 685.65 K | $7.80 B |
| 09/08/2026 | $48.18 | $47.33 (-1.76%) | $48.18 | $47.06 | 1.23 M | $7.92 B |
| 09/04/2026 | $47.45 | $47.61 (0.34%) | $47.96 | $47.37 | 570.53 K | $7.97 B |
| 09/03/2026 | $47.39 | $47.62 (0.49%) | $47.80 | $47.06 | 735.71 K | $7.97 B |
| 09/02/2026 | $46.79 | $46.90 (0.24%) | $47.30 | $46.39 | 823.28 K | $7.85 B |
| 09/01/2026 | $47.33 | $46.64 (-1.46%) | $47.57 | $46.51 | 929.12 K | $7.81 B |
| 08/31/2026 | $47.88 | $47.80 (-0.17%) | $48.05 | $47.48 | 1.06 M | $8.00 B |
| 08/28/2026 | $48.75 | $48.05 (-1.44%) | $48.75 | $47.76 | 656.63 K | $8.04 B |
| 08/27/2026 | $48.97 | $48.55 (-0.86%) | $49.50 | $48.05 | 668.42 K | $8.13 B |
| 08/26/2026 | $48.90 | $49.22 (0.65%) | $49.38 | $48.79 | 749.60 K | $8.24 B |
| 08/25/2026 | $49.31 | $48.82 (-0.99%) | $49.35 | $48.39 | 842.40 K | $8.17 B |
| 08/24/2026 | $49.51 | $48.86 (-1.31%) | $49.54 | $48.67 | 878.81 K | $8.18 B |
| 08/21/2026 | $49.23 | $49.01 (-0.45%) | $49.24 | $48.59 | 624.00 K | $8.20 B |
| 08/20/2026 | $48.94 | $48.82 (-0.25%) | $49.39 | $48.59 | 468.60 K | $8.17 B |
| 08/19/2026 | $49.67 | $49.59 (-0.16%) | $50.17 | $49.42 | 667.40 K | $8.30 B |
| 08/18/2026 | $50.10 | $49.21 (-1.78%) | $50.37 | $49.11 | 628.51 K | $8.24 B |
| 08/17/2026 | $50.72 | $50.31 (-0.81%) | $50.93 | $50.24 | 656.35 K | $8.42 B |
| 08/14/2026 | $50.39 | $50.97 (1.15%) | $51.00 | $49.80 | 583.80 K | $8.53 B |
| 08/13/2026 | $51.54 | $50.73 (-1.57%) | $51.86 | $50.47 | 808.00 K | $8.49 B |
| 08/12/2026 | $52.09 | $51.02 (-2.05%) | $52.35 | $50.95 | 677.64 K | $8.54 B |
| 08/11/2026 | $51.64 | $51.82 (0.35%) | $52.16 | $51.49 | 809.93 K | $8.67 B |
| 08/10/2026 | $51.02 | $51.06 (0.08%) | $51.50 | $50.70 | 685.55 K | $8.55 B |
| 08/07/2026 | $51.56 | $51.42 (-0.27%) | $51.91 | $51.21 | 723.42 K | $8.61 B |
| 08/06/2026 | $52.72 | $51.84 (-1.67%) | $53.17 | $51.69 | 859.12 K | $8.68 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.
