NYSE : ZWS
Zurn Elkay Water Solutions Corporation — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 44.51 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 7.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zurn Elkay Water Solutions Corporation (ZWS) closed at 44.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.85 | 45.36 | 44.22 | 44.8 | 1,443,151 | +0.16% |
| 2026-10-29 | 43.47 | 45.02 | 43.33 | 44.73 | 2,393,443 | +2.83% |
| 2026-10-28 | 46.16 | 47.398 | 42.89 | 43.5 | 2,515,226 | -11.50% |
| 2026-10-27 | 49.72 | 49.72 | 48.7 | 49.15 | 1,321,058 | -0.34% |
| 2026-10-26 | 48.9 | 49.96 | 48.66 | 49.32 | 1,105,390 | +1.59% |
| 2026-10-23 | 48.64 | 48.85 | 48.045 | 48.55 | 1,029,255 | -0.23% |
| 2026-10-22 | 47.96 | 49.17 | 47.27 | 48.66 | 1,018,540 | +0.58% |
| 2026-10-21 | 46.82 | 48.5 | 46.82 | 48.38 | 765,450 | +1.40% |
| 2026-10-20 | 46.34 | 47.74 | 46.34 | 47.71 | 673,386 | +1.25% |
| 2026-10-19 | 46.69 | 47.6 | 46.677 | 47.12 | 792,760 | +0.13% |
| 2026-10-16 | 46.96 | 47.42 | 46.49 | 47.06 | 884,708 | +0.49% |
| 2026-10-15 | 47.16 | 47.29 | 46.525 | 46.83 | 906,460 | -0.55% |
| 2026-10-14 | 46.66 | 47.12 | 46.38 | 47.09 | 901,978 | -0.21% |
| 2026-10-13 | 47.36 | 47.425 | 46.35 | 47.19 | 813,469 | +0.73% |
| 2026-10-12 | 46.41 | 47.29 | 46.31 | 46.85 | 717,763 | +0.60% |
| 2026-10-09 | 46.43 | 47.782 | 46.165 | 46.57 | 662,160 | +0.71% |
| 2026-10-08 | 46.16 | 46.75 | 45.61 | 46.24 | 819,960 | -0.52% |
| 2026-10-07 | 47.86 | 47.86 | 46.11 | 46.48 | 907,159 | -2.86% |
| 2026-10-06 | 48.38 | 48.61 | 47.49 | 47.85 | 956,866 | -0.29% |
| 2026-10-05 | 48.14 | 48.56 | 47.2 | 47.99 | 1,181,936 | +0.67% |
| 2026-10-02 | 47.88 | 48.56 | 47.4 | 47.67 | 822,659 | +1.00% |
| 2026-10-01 | 46.31 | 47.35 | 45.83 | 47.2 | 746,122 | +1.57% |
| 2026-09-30 | 46.4 | 47.11 | 46.4 | 46.47 | 867,213 | -0.68% |
| 2026-09-29 | 46.9 | 46.94 | 46.09 | 46.79 | 694,863 | +0.13% |
| 2026-09-28 | 46.38 | 46.82 | 46.11 | 46.73 | 702,370 | +0.17% |
| 2026-09-25 | 46.51 | 47.155 | 46.47 | 46.65 | 537,468 | +0.11% |
| 2026-09-24 | 46.49 | 46.65 | 46.07 | 46.6 | 669,917 | -0.38% |
| 2026-09-23 | 46.55 | 46.995 | 46.31 | 46.78 | 572,557 | -0.28% |
| 2026-09-22 | 46.85 | 47.06 | 46.545 | 46.91 | 1,036,486 | +1.54% |
| 2026-09-21 | 46.21 | 46.28 | 45.75 | 46.2 | 619,802 | +0.28% |
| 2026-09-18 | 45.78 | 46.13 | 45.425 | 46.07 | 3,065,875 | +0.74% |
| 2026-09-17 | 46.61 | 46.91 | 45.48 | 45.73 | 768,738 | -0.35% |
| 2026-09-16 | 46.4 | 46.73 | 45.67 | 45.89 | 794,102 | -0.63% |
| 2026-09-15 | 46.2 | 46.235 | 45.62 | 46.18 | 666,947 | +0.20% |
| 2026-09-14 | 45.66 | 46.79 | 45.44 | 46.09 | 957,448 | -0.19% |
| 2026-09-11 | 46.32 | 46.32 | 45.791 | 46.18 | 755,788 | +1.45% |
| 2026-09-10 | 46.18 | 46.3 | 45.4 | 45.52 | 773,770 | -2.38% |
| 2026-09-09 | 47.51 | 47.595 | 46.52 | 46.63 | 667,526 | -1.48% |
| 2026-09-08 | 48.18 | 48.18 | 47.058 | 47.33 | 995,153 | -0.59% |
| 2026-09-04 | 47.45 | 47.96 | 47.37 | 47.61 | 513,630 | -0.02% |
| 2026-09-03 | 47.39 | 47.795 | 47.055 | 47.62 | 676,569 | +1.54% |
| 2026-09-02 | 46.79 | 47.303 | 46.39 | 46.9 | 748,260 | +0.56% |
| 2026-09-01 | 47.33 | 47.57 | 46.51 | 46.64 | 845,116 | -2.43% |
| 2026-08-31 | 47.88 | 48.045 | 47.48 | 47.8 | 1,039,348 | -0.52% |
| 2026-08-28 | 48.75 | 48.75 | 47.76 | 48.05 | 655,792 | -1.03% |
| 2026-08-27 | 48.97 | 49.5 | 48.05 | 48.55 | 637,661 | -1.36% |
| 2026-08-26 | 48.9 | 49.38 | 48.785 | 49.22 | 697,513 | +0.82% |
| 2026-08-25 | 49.31 | 49.35 | 48.39 | 48.82 | 786,464 | -0.08% |
| 2026-08-24 | 49.51 | 49.54 | 48.67 | 48.86 | 678,145 | -0.31% |
| 2026-08-21 | 49.23 | 49.235 | 48.59 | 49.01 | 614,807 | +0.39% |
| 2026-08-20 | 48.94 | 49.394 | 48.594 | 48.82 | 468,573 | -1.33% |
| 2026-08-19 | 49.67 | 50.17 | 49.42 | 49.59 | 666,367 | +0.77% |
| 2026-08-18 | 50.1 | 50.37 | 49.11 | 49.21 | 628,505 | -2.19% |
| 2026-08-17 | 50.72 | 50.93 | 50.24 | 50.31 | 656,347 | -1.29% |
| 2026-08-14 | 50.39 | 51 | 49.8 | 50.97 | 583,761 | +0.47% |
| 2026-08-13 | 51.54 | 51.86 | 50.465 | 50.73 | 807,982 | -0.57% |
| 2026-08-12 | 52.09 | 52.347 | 50.945 | 51.02 | 677,640 | -1.54% |
| 2026-08-11 | 51.64 | 52.155 | 51.49 | 51.82 | 809,932 | +1.49% |
| 2026-08-10 | 51.02 | 51.495 | 50.7 | 51.06 | 685,545 | -0.70% |
| 2026-08-07 | 51.56 | 51.91 | 51.21 | 51.42 | 723,419 | -0.81% |
| 2026-08-06 | 52.72 | 53.17 | 51.69 | 51.84 | 859,122 | -1.74% |
| 2026-08-05 | 53.18 | 53.48 | 52.73 | 52.76 | 759,251 | -0.79% |
| 2026-08-04 | 51.91 | 53.19 | 51.27 | 53.18 | 910,709 | +3.87% |
| 2026-08-03 | 50.83 | 51.72 | 50.83 | 51.2 | 980,770 | +1.37% |
| 2026-07-31 | 50.48 | 51.16 | 49.943 | 50.51 | 1,129,329 | +0.78% |
| 2026-07-30 | 52.84 | 53 | 49.11 | 50.12 | 1,752,774 | -2.77% |
| 2026-07-29 | 54.435 | 54.999 | 50.74 | 51.55 | 2,204,473 | +4.54% |
| 2026-07-28 | 49.23 | 49.85 | 48.66 | 49.31 | 1,242,260 | +1.11% |
| 2026-07-27 | 48.87 | 49.095 | 48.115 | 48.77 | 809,892 | +0.81% |
| 2026-07-24 | 48.36 | 48.66 | 48.11 | 48.38 | 1,024,341 | +0.27% |
| 2026-07-23 | 47.01 | 48.3 | 46.945 | 48.25 | 1,117,828 | +1.62% |
| 2026-07-22 | 47.11 | 47.81 | 47.05 | 47.48 | 895,156 | +0.44% |
| 2026-07-21 | 48.24 | 48.24 | 47.23 | 47.27 | 861,813 | -1.11% |
| 2026-07-20 | 48.68 | 48.77 | 47.54 | 47.8 | 1,346,419 | +0.15% |
| 2026-07-17 | 47.81 | 48.63 | 47.56 | 47.73 | 1,351,746 | -1.34% |
| 2026-07-16 | 47.31 | 48.75 | 47.17 | 48.38 | 816,999 | +1.57% |
| 2026-07-15 | 47.38 | 47.69 | 46.845 | 47.63 | 874,818 | +0.25% |
| 2026-07-14 | 47.64 | 48.21 | 47.04 | 47.51 | 756,324 | +1.24% |
| 2026-07-13 | 47.2 | 47.755 | 46.72 | 46.93 | 899,238 | -0.89% |
| 2026-07-10 | 46.67 | 47.89 | 46.67 | 47.35 | 730,871 | +1.24% |
| 2026-07-09 | 47.19 | 47.39 | 46.685 | 46.77 | 684,172 | -0.06% |
| 2026-07-08 | 46.87 | 47.08 | 46.48 | 46.8 | 836,040 | -1.39% |
| 2026-07-07 | 48.91 | 48.91 | 47 | 47.46 | 1,076,370 | -3.44% |
| 2026-07-06 | 49.16 | 49.64 | 49 | 49.15 | 730,211 | -0.02% |
| 2026-07-02 | 49.01 | 49.33 | 48.475 | 49.16 | 1,143,548 | +0.31% |
| 2026-07-01 | 50.31 | 50.44 | 48.97 | 49.01 | 861,207 | -3.01% |
| 2026-06-30 | 50.92 | 51.29 | 50.38 | 50.53 | 1,239,094 | +1.22% |
| 2026-06-29 | 50.92 | 50.92 | 49.61 | 49.92 | 1,129,952 | -1.87% |
| 2026-06-26 | 51.37 | 51.39 | 50.385 | 50.87 | 4,411,832 | -0.82% |
| 2026-06-25 | 50.73 | 52.11 | 50.35 | 51.29 | 1,119,202 | +2.17% |
| 2026-06-24 | 48.46 | 50.28 | 48.46 | 50.2 | 1,175,473 | +4.02% |
| 2026-06-23 | 49.23 | 49.41 | 48.25 | 48.26 | 855,751 | -2.78% |
| 2026-06-22 | 49.93 | 50.27 | 49.5 | 49.64 | 828,691 | -0.68% |
| 2026-06-18 | 48.84 | 50.4 | 48.81 | 49.98 | 1,740,161 | +3.33% |
| 2026-06-17 | 49.38 | 50.11 | 48.26 | 48.37 | 842,843 | -2.42% |
| 2026-06-16 | 49.21 | 49.97 | 48.5 | 49.57 | 760,518 | +1.52% |
| 2026-06-15 | 49.23 | 50 | 48.74 | 48.83 | 678,509 | +0.91% |
| 2026-06-12 | 48.67 | 48.82 | 48.12 | 48.39 | 604,196 | +0.54% |
| 2026-06-11 | 47.79 | 48.17 | 46.61 | 48.13 | 799,113 | +2.14% |
| 2026-06-10 | 48.42 | 48.63 | 46.92 | 47.12 | 711,787 | -2.48% |
| 2026-06-09 | 48.07 | 48.76 | 47.575 | 48.32 | 691,417 | +2.33% |
| 2026-06-08 | 47.56 | 47.875 | 47.19 | 47.22 | 619,160 | -0.32% |
| 2026-06-05 | 47.15 | 47.67 | 46.97 | 47.37 | 569,359 | -0.17% |
| 2026-06-04 | 47.99 | 48.04 | 47.22 | 47.45 | 727,331 | +0.04% |
| 2026-06-03 | 47.49 | 47.88 | 46.85 | 47.43 | 938,065 | -0.04% |
| 2026-06-02 | 46.85 | 47.66 | 46.68 | 47.45 | 733,199 | +1.56% |
| 2026-06-01 | 46.51 | 46.79 | 45.79 | 46.72 | 939,403 | -0.60% |
| 2026-05-29 | 47.15 | 47.77 | 46.95 | 47 | 1,209,832 | -0.02% |
| 2026-05-28 | 47.61 | 47.765 | 45.79 | 47.01 | 1,648,970 | -3.67% |
| 2026-05-27 | 49.04 | 49.19 | 48.57 | 48.8 | 622,419 | -0.06% |
| 2026-05-26 | 48.33 | 48.952 | 48.05 | 48.83 | 714,991 | +1.73% |
| 2026-05-22 | 47.82 | 48.15 | 47.13 | 48 | 872,261 | +0.88% |
| 2026-05-21 | 47.39 | 47.8 | 46.64 | 47.58 | 740,415 | -0.50% |
| 2026-05-20 | 46.55 | 47.91 | 46.09 | 47.82 | 1,282,069 | +3.37% |
| 2026-05-19 | 47.54 | 47.73 | 46.35 | 46.37 | 724,137 | -3.44% |
| 2026-05-18 | 48.1 | 48.69 | 47.581 | 48.02 | 717,162 | -0.08% |
| 2026-05-15 | 49.39 | 49.78 | 47.99 | 48.06 | 830,614 | -3.24% |
| 2026-05-14 | 49.33 | 49.695 | 48.89 | 49.67 | 588,903 | +1.72% |
| 2026-05-13 | 49.49 | 49.785 | 48.77 | 48.83 | 669,559 | -1.89% |
| 2026-05-12 | 51 | 51 | 49.07 | 49.77 | 742,325 | -2.45% |