-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+22.28% -
3 MONTH PERFORMANCE
+24.93% -
6 MONTH PERFORMANCE
+12.97% -
YEAR-TO-DATE PERFORMANCE
+23.53% -
1 YEAR PERFORMANCE
+37.30%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $31.11 | $31.11 (0%) | $31.23 | $30.78 | 427,723 | $5.37 B |
| 08/19/2024 | $31.19 | $31.23 (0.13%) | $31.29 | $31.07 | 669,100 | $5.39 B |
| 08/16/2024 | $31.27 | $31.10 (-0.54%) | $31.53 | $31.04 | 464,830 | $5.37 B |
| 08/15/2024 | $31.25 | $31.34 (0.29%) | $31.44 | $30.93 | 561,028 | $5.41 B |
| 08/14/2024 | $30.63 | $30.55 (-0.26%) | $30.68 | $30.30 | 437,100 | $5.27 B |
| 08/13/2024 | $30.29 | $30.50 (0.69%) | $30.58 | $30.04 | 577,700 | $5.27 B |
| 08/12/2024 | $30.16 | $30.01 (-0.5%) | $30.40 | $29.92 | 576,800 | $5.18 B |
| 08/09/2024 | $30.44 | $30.34 (-0.33%) | $30.55 | $30.09 | 684,100 | $5.24 B |
| 08/08/2024 | $30.23 | $30.32 (0.3%) | $30.50 | $29.90 | 834,341 | $5.23 B |
| 08/07/2024 | $30.69 | $29.81 (-2.87%) | $30.96 | $29.76 | 952,500 | $5.15 B |
| 08/06/2024 | $29.77 | $30.36 (1.98%) | $30.79 | $29.28 | 861,838 | $5.24 B |
| 08/05/2024 | $29.48 | $29.70 (0.75%) | $29.76 | $29.04 | 984,506 | $5.13 B |
| 08/02/2024 | $30.16 | $30.51 (1.16%) | $30.57 | $29.94 | 984,300 | $5.27 B |
| 08/01/2024 | $32.41 | $31.32 (-3.36%) | $32.49 | $31.13 | 1.18 M | $5.41 B |
| 07/31/2024 | $32.84 | $32.46 (-1.16%) | $33.02 | $31.00 | 1.09 M | $5.60 B |
| 07/30/2024 | $32.52 | $32.24 (-0.86%) | $32.52 | $32.00 | 880,900 | $5.57 B |
| 07/29/2024 | $32.43 | $32.23 (-0.62%) | $32.76 | $32.14 | 1.03 M | $5.56 B |
| 07/26/2024 | $32.03 | $32.40 (1.16%) | $32.64 | $31.78 | 864,200 | $5.59 B |
| 07/25/2024 | $30.80 | $31.56 (2.47%) | $31.90 | $30.74 | 994,627 | $5.45 B |
| 07/24/2024 | $31.24 | $30.62 (-1.98%) | $31.56 | $30.60 | 739,800 | $5.29 B |
| 07/23/2024 | $31.21 | $31.42 (0.67%) | $31.56 | $31.11 | 780,000 | $5.42 B |
| 07/22/2024 | $31.07 | $31.35 (0.9%) | $31.39 | $30.57 | 551,722 | $5.41 B |
| 07/19/2024 | $31.27 | $30.96 (-0.99%) | $31.39 | $30.89 | 811,297 | $5.34 B |
| 07/18/2024 | $31.34 | $31.14 (-0.64%) | $32.17 | $31.10 | 754,106 | $5.38 B |
| 07/17/2024 | $31.82 | $31.45 (-1.16%) | $32.17 | $31.44 | 935,263 | $5.43 B |
| 07/16/2024 | $31.08 | $32.05 (3.12%) | $32.09 | $31.06 | 1.08 M | $5.53 B |
| 07/15/2024 | $30.51 | $30.72 (0.69%) | $30.97 | $30.35 | 969,896 | $5.30 B |
| 07/12/2024 | $30.35 | $30.31 (-0.13%) | $30.48 | $29.95 | 1.06 M | $5.23 B |
| 07/11/2024 | $29.93 | $30.00 (0.23%) | $30.25 | $29.83 | 1.34 M | $5.18 B |
| 07/10/2024 | $28.81 | $29.18 (1.28%) | $29.35 | $28.58 | 994,895 | $5.04 B |
| 07/09/2024 | $29.20 | $28.61 (-2.02%) | $29.26 | $28.25 | 1.30 M | $4.94 B |
| 07/08/2024 | $29.25 | $29.28 (0.1%) | $29.53 | $29.14 | 796,305 | $5.05 B |