5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+17.40%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
