5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+8.15%
6 MONTH PERFORMANCE
-3.18%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
+25.21%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $36.74 | $36.51 (-0.63%) | $37.00 | $36.24 | 1.72 M | $6.27 B |
| 06/26/2025 | $36.33 | $36.63 (0.83%) | $36.66 | $36.22 | 398.20 K | $6.24 B |
| 06/25/2025 | $36.46 | $36.14 (-0.88%) | $36.46 | $35.91 | 496.50 K | $6.16 B |
| 06/24/2025 | $36.35 | $36.32 (-0.08%) | $36.43 | $36.02 | 920.70 K | $6.19 B |
| 06/23/2025 | $35.26 | $36.10 (2.38%) | $36.24 | $35.26 | 900.80 K | $6.15 B |
| 06/20/2025 | $35.76 | $35.37 (-1.09%) | $35.78 | $35.20 | 1.53 M | $6.03 B |
| 06/18/2025 | $35.34 | $35.56 (0.62%) | $36.24 | $35.34 | 1.08 M | $6.06 B |
| 06/17/2025 | $35.09 | $35.40 (0.88%) | $35.78 | $35.09 | 710.40 K | $6.03 B |
| 06/16/2025 | $35.43 | $35.57 (0.4%) | $35.61 | $35.27 | 558.00 K | $6.06 B |
| 06/13/2025 | $35.38 | $35.21 (-0.48%) | $35.63 | $35.06 | 629.80 K | $6.00 B |
| 06/12/2025 | $36.20 | $36.04 (-0.44%) | $36.28 | $35.89 | 563.80 K | $6.14 B |
| 06/11/2025 | $37.06 | $36.31 (-2.02%) | $37.06 | $36.14 | 577.80 K | $6.19 B |
| 06/10/2025 | $36.79 | $36.74 (-0.14%) | $36.96 | $36.38 | 552.92 K | $6.26 B |
| 06/09/2025 | $36.65 | $36.59 (-0.16%) | $36.83 | $36.46 | 540.30 K | $6.23 B |
| 06/06/2025 | $36.84 | $36.52 (-0.87%) | $37.03 | $36.30 | 373.60 K | $6.22 B |
| 06/05/2025 | $36.20 | $36.26 (0.17%) | $36.44 | $36.04 | 398.01 K | $6.18 B |
| 06/04/2025 | $36.65 | $36.16 (-1.34%) | $36.65 | $36.15 | 441.00 K | $6.16 B |
| 06/03/2025 | $36.01 | $36.44 (1.19%) | $36.49 | $35.72 | 480.40 K | $6.21 B |
| 06/02/2025 | $35.94 | $35.69 (-0.7%) | $36.07 | $35.34 | 398.70 K | $6.08 B |
| 05/30/2025 | $36.41 | $36.19 (-0.6%) | $36.54 | $35.95 | 822.90 K | $6.16 B |
| 05/29/2025 | $36.62 | $36.49 (-0.36%) | $36.70 | $36.12 | 364.45 K | $6.22 B |
| 05/28/2025 | $36.99 | $36.25 (-2%) | $36.99 | $36.16 | 523.53 K | $6.18 B |
| 05/27/2025 | $36.14 | $36.92 (2.16%) | $37.01 | $35.79 | 798.30 K | $6.29 B |
| 05/23/2025 | $35.08 | $35.53 (1.28%) | $35.73 | $35.07 | 601.93 K | $6.06 B |
| 05/22/2025 | $35.85 | $35.74 (-0.31%) | $36.07 | $35.53 | 511.91 K | $6.10 B |
| 05/21/2025 | $36.54 | $35.90 (-1.75%) | $36.75 | $35.89 | 449.90 K | $6.12 B |
| 05/20/2025 | $37.08 | $37.01 (-0.19%) | $37.38 | $36.83 | 622.22 K | $6.31 B |
| 05/19/2025 | $36.90 | $37.42 (1.41%) | $37.47 | $36.90 | 437.00 K | $6.38 B |
| 05/16/2025 | $37.18 | $37.54 (0.97%) | $37.67 | $36.96 | 704.84 K | $6.40 B |
| 05/15/2025 | $36.72 | $37.00 (0.76%) | $37.10 | $36.69 | 524.74 K | $6.31 B |
| 05/14/2025 | $37.23 | $36.88 (-0.94%) | $37.55 | $36.86 | 490.00 K | $6.29 B |
| 05/13/2025 | $37.56 | $37.46 (-0.27%) | $37.76 | $37.18 | 886.65 K | $6.39 B |
| 05/12/2025 | $36.86 | $37.20 (0.92%) | $37.29 | $36.33 | 1.25 M | $6.35 B |
| 05/09/2025 | $35.17 | $35.20 (0.09%) | $35.64 | $34.91 | 607.30 K | $6.00 B |
| 05/08/2025 | $34.67 | $35.17 (1.44%) | $35.30 | $34.45 | 898.02 K | $6.00 B |
| 05/07/2025 | $34.47 | $34.25 (-0.64%) | $34.53 | $33.95 | 905.73 K | $5.84 B |
| 05/06/2025 | $34.41 | $34.28 (-0.38%) | $34.87 | $34.24 | 842.34 K | $5.85 B |
| 05/05/2025 | $34.63 | $34.76 (0.38%) | $35.17 | $34.51 | 575.70 K | $5.93 B |
| 05/02/2025 | $34.75 | $34.97 (0.63%) | $35.26 | $34.75 | 664.60 K | $5.97 B |
| 05/01/2025 | $34.30 | $34.43 (0.38%) | $34.67 | $33.88 | 810.64 K | $5.87 B |
| 04/30/2025 | $33.88 | $33.96 (0.24%) | $34.14 | $33.55 | 965.75 K | $5.79 B |
| 04/29/2025 | $33.69 | $34.17 (1.42%) | $34.32 | $33.51 | 773.10 K | $5.83 B |
| 04/28/2025 | $34.19 | $33.71 (-1.4%) | $34.30 | $33.52 | 927.00 K | $5.75 B |
| 04/25/2025 | $33.58 | $33.86 (0.83%) | $33.88 | $33.45 | 958.94 K | $5.78 B |
| 04/24/2025 | $32.34 | $33.73 (4.3%) | $33.81 | $32.23 | 2.00 M | $5.75 B |
| 04/23/2025 | $31.20 | $32.65 (4.65%) | $34.20 | $30.56 | 2.85 M | $5.57 B |
| 04/22/2025 | $29.94 | $31.13 (3.97%) | $31.18 | $29.94 | 2.57 M | $5.31 B |
| 04/21/2025 | $29.63 | $29.69 (0.2%) | $30.05 | $29.39 | 1.27 M | $5.06 B |
| 04/17/2025 | $29.63 | $30.06 (1.45%) | $30.18 | $29.55 | 1.14 M | $5.13 B |
| 04/16/2025 | $29.69 | $29.60 (-0.3%) | $30.03 | $29.40 | 1.25 M | $5.05 B |
| 04/15/2025 | $29.52 | $29.45 (-0.24%) | $29.71 | $29.27 | 855.27 K | $5.02 B |
| 04/14/2025 | $29.68 | $29.47 (-0.71%) | $29.86 | $29.12 | 798.12 K | $5.03 B |
| 04/11/2025 | $29.20 | $29.41 (0.72%) | $29.83 | $28.64 | 1.27 M | $5.02 B |
| 04/10/2025 | $29.56 | $29.19 (-1.25%) | $29.77 | $28.58 | 1.65 M | $4.98 B |
| 04/09/2025 | $28.12 | $30.17 (7.29%) | $30.63 | $27.74 | 2.55 M | $5.15 B |
| 04/08/2025 | $30.10 | $28.50 (-5.32%) | $30.38 | $28.18 | 1.62 M | $4.86 B |
| 04/07/2025 | $28.92 | $29.67 (2.59%) | $30.60 | $28.38 | 1.99 M | $5.06 B |
| 04/04/2025 | $29.39 | $29.65 (0.88%) | $30.26 | $28.86 | 1.32 M | $5.06 B |
| 04/03/2025 | $31.95 | $30.66 (-4.04%) | $32.27 | $30.46 | 1.37 M | $5.23 B |
| 04/02/2025 | $32.64 | $33.49 (2.6%) | $33.72 | $32.60 | 859.50 K | $5.71 B |
| 04/01/2025 | $32.80 | $33.16 (1.1%) | $33.33 | $32.73 | 745.50 K | $5.66 B |
| 03/31/2025 | $32.71 | $32.98 (0.83%) | $33.17 | $32.06 | 1.20 M | $5.63 B |
| 03/28/2025 | $33.73 | $32.96 (-2.28%) | $33.84 | $32.81 | 668.81 K | $5.62 B |
| 03/27/2025 | $34.02 | $33.76 (-0.76%) | $34.12 | $33.55 | 751.53 K | $5.76 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.
