5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
+22.96%
YEAR-TO-DATE PERFORMANCE
+27.47%
1 YEAR PERFORMANCE
+25.22%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/20/2024 | $37.00 | $37.48 (1.3%) | $38.07 | $37.00 | 2.98 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 |
12/11/2024 | $40.93 | $40.36 (-1.39%) | $40.98 | $40.28 | 777,800 | $6.97 B |
12/10/2024 | $40.73 | $40.67 (-0.15%) | $41.15 | $40.23 | 742,616 | $7.02 B |
12/09/2024 | $40.58 | $40.92 (0.84%) | $40.99 | $40.15 | 831,600 | $7.06 B |
12/06/2024 | $40.52 | $40.41 (-0.27%) | $40.62 | $40.10 | 622,548 | $6.98 B |
12/05/2024 | $40.77 | $40.08 (-1.69%) | $40.77 | $39.90 | 575,732 | $6.92 B |
12/04/2024 | $40.45 | $40.77 (0.79%) | $40.84 | $40.08 | 851,335 | $7.04 B |
12/03/2024 | $40.30 | $40.32 (0.05%) | $40.74 | $39.84 | 663,000 | $6.96 B |
12/02/2024 | $40.09 | $40.28 (0.47%) | $40.40 | $39.69 | 1.12 M | $6.95 B |
11/29/2024 | $40.00 | $39.82 (-0.45%) | $40.06 | $39.61 | 429,100 | $6.87 B |
11/27/2024 | $39.91 | $39.68 (-0.58%) | $40.05 | $39.62 | 477,900 | $6.85 B |
11/26/2024 | $39.94 | $39.73 (-0.53%) | $39.94 | $39.32 | 927,147 | $6.86 B |
11/25/2024 | $40.16 | $40.25 (0.22%) | $40.54 | $40.08 | 1.43 M | $6.95 B |
11/22/2024 | $39.62 | $39.93 (0.78%) | $40.03 | $39.49 | 837,300 | $6.89 B |
11/21/2024 | $39.10 | $39.35 (0.64%) | $39.56 | $38.65 | 611,425 | $6.79 B |
11/20/2024 | $39.10 | $38.81 (-0.74%) | $39.10 | $38.61 | 560,844 | $6.70 B |
11/19/2024 | $38.81 | $39.01 (0.52%) | $39.15 | $38.65 | 810,828 | $6.73 B |
11/18/2024 | $38.75 | $39.18 (1.11%) | $39.38 | $38.74 | 684,300 | $6.76 B |
11/15/2024 | $38.83 | $38.91 (0.21%) | $38.97 | $38.50 | 1.02 M | $6.72 B |
11/14/2024 | $39.39 | $38.90 (-1.24%) | $39.43 | $38.78 | 640,429 | $6.72 B |
11/13/2024 | $39.73 | $39.41 (-0.81%) | $40.12 | $39.34 | 820,500 | $6.80 B |
11/12/2024 | $40.02 | $39.33 (-1.72%) | $40.23 | $39.29 | 871,200 | $6.79 B |
11/11/2024 | $39.50 | $39.82 (0.81%) | $39.92 | $39.08 | 644,806 | $6.87 B |
11/08/2024 | $39.35 | $39.17 (-0.46%) | $39.51 | $39.09 | 1.06 M | $6.76 B |
11/07/2024 | $39.54 | $39.19 (-0.89%) | $39.64 | $38.85 | 1.61 M | $6.77 B |
11/06/2024 | $40.33 | $39.91 (-1.04%) | $40.64 | $39.37 | 1.97 M | $6.89 B |
11/05/2024 | $37.15 | $38.48 (3.58%) | $38.80 | $37.02 | 1.31 M | $6.64 B |
11/04/2024 | $36.72 | $37.15 (1.17%) | $37.65 | $36.65 | 840,300 | $6.41 B |
11/01/2024 | $36.30 | $37.08 (2.15%) | $37.14 | $36.15 | 1.02 M | $6.40 B |
10/31/2024 | $36.14 | $36.10 (-0.11%) | $36.69 | $35.85 | 1.29 M | $6.23 B |
10/30/2024 | $36.70 | $35.90 (-2.18%) | $36.82 | $35.60 | 1.64 M | $6.20 B |
10/29/2024 | $35.52 | $35.92 (1.13%) | $36.03 | $35.38 | 1.40 M | $6.20 B |
10/28/2024 | $36.39 | $36.06 (-0.91%) | $36.73 | $36.00 | 1.03 M | $6.22 B |
10/25/2024 | $36.52 | $35.97 (-1.51%) | $36.69 | $35.91 | 920,677 | $6.21 B |
10/24/2024 | $36.30 | $36.30 (0%) | $36.54 | $35.90 | 936,500 | $6.27 B |
10/23/2024 | $36.35 | $36.13 (-0.61%) | $36.43 | $35.95 | 748,100 | $6.24 B |
10/22/2024 | $36.71 | $36.51 (-0.54%) | $36.71 | $36.44 | 867,025 | $6.30 B |
10/21/2024 | $37.37 | $36.87 (-1.34%) | $37.49 | $36.84 | 798,629 | $6.36 B |
10/18/2024 | $37.41 | $37.40 (-0.03%) | $37.43 | $37.06 | 2.57 M | $6.46 B |
10/17/2024 | $37.39 | $37.28 (-0.29%) | $37.76 | $37.17 | 918,900 | $6.44 B |
10/16/2024 | $37.12 | $37.51 (1.05%) | $38.11 | $37.00 | 1.34 M | $6.48 B |
10/15/2024 | $36.89 | $36.66 (-0.62%) | $37.38 | $36.57 | 1.11 M | $6.33 B |
10/14/2024 | $36.44 | $36.88 (1.21%) | $36.99 | $36.19 | 800,400 | $6.37 B |
10/11/2024 | $35.97 | $36.52 (1.53%) | $36.54 | $35.92 | 786,100 | $6.30 B |
10/10/2024 | $35.77 | $35.95 (0.5%) | $36.06 | $35.51 | 958,800 | $6.21 B |
10/09/2024 | $36.16 | $36.30 (0.39%) | $36.54 | $35.80 | 878,620 | $6.27 B |
10/08/2024 | $36.86 | $36.04 (-2.22%) | $36.86 | $35.96 | 1.43 M | $6.22 B |
10/07/2024 | $36.12 | $36.69 (1.58%) | $36.80 | $35.95 | 1.09 M | $6.33 B |
10/04/2024 | $36.49 | $36.38 (-0.3%) | $36.64 | $36.03 | 1.43 M | $6.28 B |
10/03/2024 | $36.14 | $36.13 (-0.03%) | $36.50 | $36.01 | 1.47 M | $6.24 B |
10/02/2024 | $35.59 | $36.27 (1.91%) | $36.33 | $35.44 | 1.12 M | $6.26 B |
10/01/2024 | $35.79 | $35.79 (0%) | $35.97 | $35.31 | 1.22 M | $6.18 B |
09/30/2024 | $35.48 | $35.94 (1.3%) | $36.06 | $35.40 | 1.35 M | $6.20 B |
09/27/2024 | $35.45 | $35.66 (0.59%) | $36.05 | $35.43 | 1.41 M | $6.16 B |
09/26/2024 | $35.00 | $35.09 (0.26%) | $35.36 | $34.89 | 940,600 | $6.06 B |
09/25/2024 | $34.70 | $34.70 (0%) | $34.90 | $34.55 | 1.02 M | $5.99 B |
09/24/2024 | $34.32 | $34.67 (1.02%) | $34.81 | $34.19 | 988,706 | $5.98 B |
09/23/2024 | $34.66 | $34.17 (-1.41%) | $35.14 | $34.09 | 1.51 M | $5.90 B |