-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+6.73% -
3 MONTH PERFORMANCE
+24.68% -
6 MONTH PERFORMANCE
+20.48% -
YEAR-TO-DATE PERFORMANCE
+33.80% -
1 YEAR PERFORMANCE
+32.67%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $39.10 | $39.37 (0.69%) | $39.49 | $38.82 | 98,442 | |
| 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 |
| 09/20/2024 | $34.82 | $34.84 (0.06%) | $35.18 | $34.24 | 25.84 M | $6.01 B |
| 09/19/2024 | $34.88 | $34.98 (0.29%) | $35.00 | $34.36 | 1.99 M | $6.04 B |
| 09/18/2024 | $33.79 | $34.02 (0.68%) | $34.94 | $33.74 | 2.01 M | $5.87 B |
| 09/17/2024 | $33.76 | $33.80 (0.12%) | $34.13 | $33.49 | 1.90 M | $5.83 B |
| 09/16/2024 | $33.00 | $33.48 (1.45%) | $33.59 | $32.88 | 1.22 M | $5.78 B |
| 09/13/2024 | $32.94 | $32.87 (-0.21%) | $33.05 | $32.70 | 1.22 M | $5.67 B |
| 09/12/2024 | $32.18 | $32.48 (0.93%) | $32.72 | $32.11 | 1.47 M | $5.61 B |
| 09/11/2024 | $32.67 | $32.10 (-1.74%) | $32.72 | $31.74 | 1.66 M | $5.54 B |
| 09/10/2024 | $32.10 | $32.72 (1.93%) | $32.80 | $31.80 | 2.16 M | $5.65 B |
| 09/09/2024 | $31.77 | $32.00 (0.72%) | $33.84 | $31.56 | 6.10 M | $5.52 B |
| 09/06/2024 | $30.46 | $29.71 (-2.46%) | $30.69 | $29.63 | 1.32 M | $5.13 B |
| 09/05/2024 | $30.71 | $30.41 (-0.98%) | $30.71 | $30.27 | 602,905 | $5.25 B |
| 09/04/2024 | $31.07 | $30.65 (-1.35%) | $31.14 | $30.55 | 721,116 | $5.29 B |
| 09/03/2024 | $32.05 | $31.29 (-2.37%) | $32.35 | $31.15 | 861,300 | $5.40 B |
| 08/30/2024 | $32.37 | $32.43 (0.19%) | $32.53 | $31.94 | 531,458 | $5.60 B |
| 08/29/2024 | $32.14 | $32.23 (0.28%) | $32.53 | $31.85 | 523,522 | $5.56 B |
| 08/28/2024 | $32.03 | $31.89 (-0.44%) | $32.25 | $31.86 | 386,400 | $5.51 B |
| 08/27/2024 | $32.04 | $32.03 (-0.03%) | $32.06 | $31.72 | 664,100 | $5.53 B |
| 08/26/2024 | $32.54 | $32.09 (-1.38%) | $32.62 | $32.06 | 552,543 | $5.54 B |
| 08/23/2024 | $31.76 | $32.28 (1.64%) | $32.46 | $31.62 | 564,969 | $5.57 B |
| 08/22/2024 | $31.57 | $31.50 (-0.22%) | $31.72 | $31.40 | 412,809 | $5.44 B |
| 08/21/2024 | $31.38 | $31.56 (0.57%) | $31.64 | $31.05 | 366,324 | $5.45 B |