5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-12.70%
6 MONTH PERFORMANCE
-7.15%
YEAR-TO-DATE PERFORMANCE
-7.69%
1 YEAR PERFORMANCE
+9.86%
Zurn Elkay Water Solutions Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $34.30 | $34.43 (0.38%) | $34.67 | $33.88 | 810,635 | $5.87 B |
| 04/30/2025 | $33.88 | $33.96 (0.24%) | $34.14 | $33.55 | 965,748 | $5.79 B |
| 04/29/2025 | $33.69 | $34.17 (1.42%) | $34.32 | $33.51 | 773,100 | $5.83 B |
| 04/28/2025 | $34.19 | $33.71 (-1.4%) | $34.30 | $33.52 | 927,000 | $5.75 B |
| 04/25/2025 | $33.58 | $33.86 (0.83%) | $33.88 | $33.45 | 958,941 | $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 | 855,271 | $5.02 B |
| 04/14/2025 | $29.68 | $29.47 (-0.71%) | $29.86 | $29.12 | 798,118 | $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 | 859,504 | $5.71 B |
| 04/01/2025 | $32.80 | $33.16 (1.1%) | $33.33 | $32.73 | 745,500 | $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 | 668,807 | $5.62 B |
| 03/27/2025 | $34.02 | $33.76 (-0.76%) | $34.12 | $33.55 | 751,530 | $5.76 B |
| 03/26/2025 | $34.27 | $33.96 (-0.9%) | $34.46 | $33.91 | 534,309 | $5.79 B |
| 03/25/2025 | $34.25 | $34.22 (-0.09%) | $34.49 | $33.96 | 659,500 | $5.84 B |
| 03/24/2025 | $33.99 | $34.35 (1.06%) | $34.39 | $33.73 | 778,300 | $5.86 B |
| 03/21/2025 | $33.44 | $33.46 (0.06%) | $33.53 | $32.91 | 2.52 M | $5.71 B |
| 03/20/2025 | $33.60 | $33.64 (0.12%) | $33.87 | $33.35 | 888,505 | $5.74 B |
| 03/19/2025 | $33.53 | $34.01 (1.43%) | $34.25 | $33.49 | 1.26 M | $5.80 B |
| 03/18/2025 | $33.24 | $33.40 (0.48%) | $33.58 | $33.21 | 771,633 | $5.70 B |
| 03/17/2025 | $33.03 | $33.48 (1.36%) | $33.63 | $33.03 | 789,400 | $5.71 B |
| 03/14/2025 | $32.66 | $33.17 (1.56%) | $33.24 | $32.34 | 789,001 | $5.66 B |
| 03/13/2025 | $32.79 | $32.38 (-1.25%) | $32.84 | $32.36 | 692,645 | $5.52 B |
| 03/12/2025 | $33.34 | $32.83 (-1.53%) | $33.42 | $32.47 | 1.21 M | $5.60 B |
| 03/11/2025 | $34.42 | $33.15 (-3.69%) | $34.59 | $33.10 | 1.12 M | $5.65 B |
| 03/10/2025 | $35.04 | $34.34 (-2%) | $35.55 | $34.20 | 1.08 M | $5.86 B |
| 03/07/2025 | $34.42 | $35.38 (2.79%) | $35.46 | $34.25 | 715,900 | $6.04 B |
| 03/06/2025 | $34.00 | $34.58 (1.71%) | $34.81 | $34.00 | 1.01 M | $5.90 B |
| 03/05/2025 | $33.98 | $34.27 (0.85%) | $34.58 | $33.72 | 767,943 | $5.85 B |
| 03/04/2025 | $34.49 | $33.82 (-1.94%) | $34.66 | $33.81 | 1.20 M | $5.77 B |
| 03/03/2025 | $35.60 | $34.95 (-1.83%) | $35.83 | $34.77 | 1.01 M | $5.96 B |
| 02/28/2025 | $35.17 | $35.43 (0.74%) | $35.44 | $34.81 | 1.23 M | $6.04 B |
| 02/27/2025 | $35.13 | $35.05 (-0.23%) | $35.64 | $35.01 | 786,118 | $5.98 B |
| 02/26/2025 | $35.30 | $35.19 (-0.31%) | $35.49 | $35.02 | 567,900 | $6.00 B |
| 02/25/2025 | $35.00 | $35.30 (0.86%) | $35.68 | $34.74 | 999,031 | $6.02 B |
| 02/24/2025 | $34.99 | $34.85 (-0.4%) | $35.07 | $34.68 | 775,824 | $5.94 B |
| 02/21/2025 | $35.63 | $34.88 (-2.1%) | $35.63 | $34.74 | 818,225 | $5.95 B |
| 02/20/2025 | $35.49 | $35.35 (-0.39%) | $35.66 | $35.00 | 762,900 | $6.03 B |
| 02/19/2025 | $35.37 | $35.66 (0.82%) | $35.81 | $35.27 | 762,900 | $6.08 B |
| 02/18/2025 | $35.48 | $35.79 (0.87%) | $36.03 | $35.48 | 1.30 M | $6.11 B |
| 02/14/2025 | $35.76 | $35.47 (-0.81%) | $36.01 | $35.29 | 1.25 M | $6.05 B |
| 02/13/2025 | $36.00 | $35.97 (-0.08%) | $36.03 | $35.61 | 1.52 M | $6.14 B |
| 02/12/2025 | $35.70 | $35.92 (0.62%) | $36.24 | $35.64 | 4.06 M | $6.13 B |
| 02/11/2025 | $37.97 | $36.88 (-2.87%) | $37.97 | $36.65 | 943,718 | $6.29 B |
| 02/10/2025 | $38.27 | $37.99 (-0.73%) | $38.27 | $37.76 | 554,026 | $6.48 B |
| 02/07/2025 | $38.32 | $38.20 (-0.31%) | $38.68 | $37.90 | 733,600 | $6.52 B |
| 02/06/2025 | $38.16 | $38.30 (0.37%) | $38.31 | $37.81 | 1.05 M | $6.53 B |
| 02/05/2025 | $39.68 | $38.09 (-4.01%) | $39.68 | $37.15 | 1.48 M | $6.50 B |
| 02/04/2025 | $39.06 | $39.41 (0.9%) | $39.70 | $38.87 | 1.12 M | $6.72 B |
| 02/03/2025 | $38.91 | $39.14 (0.59%) | $39.23 | $38.34 | 1.14 M | $6.68 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.
