Zurn Elkay Water Solutions Corporation - ZWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.73	50.85	50.85	51.4	50.21	561,109
February 19, 2026	50.84	50.91	50.8	51.16	50.5	513,422
February 18, 2026	50.77	51.21	51.1	51.78	50.66	667,200
February 17, 2026	51.38	51.12	51.01	51.49	50.56	793,521
February 13, 2026	51.24	51.3	51.3	51.57	50.72	768,630
February 12, 2026	52.58	51.38	51.38	53.17	51.17	956,200
February 11, 2026	52.17	51.55	51.55	52.54	51.06	863,900
February 10, 2026	52.7	51.72	51.72	53.17	51.42	1.46M
February 09, 2026	52.49	52.53	52.53	53.15	52.16	1.8M
February 06, 2026	51.5	52.78	52.78	52.84	51.43	1.84M
February 05, 2026	51.25	51.11	51.11	52.02	50.54	1.77M
February 04, 2026	48.59	51.77	51.77	52.77	47.3	2.93M
February 03, 2026	46.77	47.06	47.06	47.62	46.54	1.24M
February 02, 2026	46.17	46.93	46.93	46.97	46.04	877,342
January 30, 2026	46.14	46.11	46.11	46.4	45.43	1.55M
January 29, 2026	46.55	46.52	46.52	46.85	45.65	1.47M
January 28, 2026	46.58	46.15	46.15	47	45.56	1.54M
January 27, 2026	47.08	46.85	46.85	47.29	46.65	558,800
January 26, 2026	46.65	47.07	47.07	47.34	46.48	673,500
January 23, 2026	47.27	46.8	46.8	47.49	46.41	726,200
January 22, 2026	47.31	47.56	47.56	48.01	47.17	821,545
January 21, 2026	46.42	46.78	46.78	47.04	45.69	682,315
January 20, 2026	46.66	46.25	46.25	47.23	46.16	1.16M
January 16, 2026	47.39	47.27	47.27	47.47	46.48	1.38M
January 15, 2026	46.86	47.27	47.27	47.53	46.8	945,017
January 14, 2026	46.13	46.55	46.55	46.66	45.8	1.33M
January 13, 2026	46.46	46.15	46.15	46.97	46	608,925
January 12, 2026	45.82	46.15	46.15	46.3	45.54	883,400
January 09, 2026	46.02	46	46	46.59	45.78	943,600
January 08, 2026	45.95	45.88	45.88	46.35	44.91	1.48M
January 07, 2026	46.55	46.18	46.18	46.67	45.77	632,400
January 06, 2026	46.15	46.34	46.34	47.05	45.31	1.14M
January 05, 2026	46.42	46.73	46.73	47.67	46.42	828,800
January 02, 2026	46.51	46.85	46.85	47.06	46.2	676,140
December 31, 2025	47.39	46.49	46.49	47.49	46.36	544,700
December 30, 2025	47.65	47.33	47.33	47.86	47.28	682,781
December 29, 2025	47.94	47.77	47.77	48.18	47.69	512,700
December 26, 2025	47.84	47.84	47.84	48.17	47.61	351,200
December 24, 2025	47.91	47.95	47.95	48.19	47.72	248,250
December 23, 2025	48.03	47.79	47.79	48.24	47.58	449,223
December 22, 2025	47.39	48.17	48.17	48.31	47.32	742,400
December 19, 2025	47.05	47.5	47.5	47.66	47.05	2.02M
December 18, 2025	47.19	47.36	47.36	47.71	46.98	1.12M
December 17, 2025	47.01	46.64	46.64	47.68	46.35	1.07M
December 16, 2025	47.68	47.16	47.16	47.68	46.87	807,521
December 15, 2025	47.47	47.42	47.42	47.57	47.01	1.07M
December 12, 2025	48.5	47.14	47.14	48.5	47.1	758,376
December 11, 2025	47.06	47.59	47.59	47.89	46.88	657,611
December 10, 2025	46.01	46.86	46.86	47.11	45.94	1.25M
December 09, 2025	46.29	45.93	45.93	46.65	45.87	605,000
December 08, 2025	46.94	46.38	46.38	47.2	46.29	683,910
December 05, 2025	46.86	46.86	46.86	47.27	46.44	886,700
December 04, 2025	47.42	46.89	46.89	47.66	46.8	535,333
December 03, 2025	47.88	47.45	47.45	48.22	47.42	688,300
December 02, 2025	47.98	47.82	47.82	48.31	47.71	455,240
December 01, 2025	47.17	47.74	47.74	48.18	47.15	608,114
November 28, 2025	48.46	47.7	47.7	48.48	47.7	481,413
November 26, 2025	47.54	48.13	48.13	48.7	47.3	1.15M
November 25, 2025	47.29	48.02	48.02	48.48	47.15	592,840
November 24, 2025	46.53	47.29	47.29	47.41	46.16	1.05M

Zurn Elkay Water Solutions Corporation (ZWS) NYSE