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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.26	46.78	46.78	47	46.21	869,911
September 25, 2025	45.99	46.13	46.13	46.29	45.6	788,018
September 24, 2025	46.78	45.99	45.99	46.96	45.64	761,833
September 23, 2025	46.97	46.94	46.94	47.43	46.53	843,423
September 22, 2025	47.03	46.95	46.95	47.23	46.79	873,400
September 19, 2025	48.16	46.9	46.9	48.16	46.89	3.11M
September 18, 2025	47.19	47.94	47.94	48.32	47.17	899,300
September 17, 2025	47.57	47.21	47.21	48.42	47	859,200
September 16, 2025	47.48	47.28	47.28	47.63	47.08	1.22M
September 15, 2025	46.84	47.35	47.35	47.48	46.63	1.32M
September 12, 2025	47.37	46.68	46.68	47.71	46.64	891,915
September 11, 2025	46.06	47.27	47.27	47.39	45.9	2.54M
September 10, 2025	45.87	45.9	45.9	46.75	45.69	1.54M
September 09, 2025	46.36	45.9	45.9	46.76	45.27	1.06M
September 08, 2025	46.29	46.66	46.66	46.76	45.72	936,634
September 05, 2025	46.15	46.03	46.03	46.46	45.53	709,112
September 04, 2025	45.02	45.95	45.95	46.03	44.69	810,636
September 03, 2025	44.97	44.67	44.67	45.41	44.51	684,100
September 02, 2025	44.62	45.12	45.12	45.25	44.55	1.05M
August 29, 2025	45.87	45.36	45.36	45.97	45.18	719,300
August 28, 2025	46.55	45.89	45.89	46.55	45.69	801,000
August 27, 2025	45.88	46.55	46.55	46.6	45.88	783,000
August 26, 2025	45.86	46.05	46.05	46.42	45.86	745,140
August 25, 2025	46.16	45.83	45.83	46.24	45.78	672,924
August 22, 2025	44.72	46.17	46.17	46.37	44.4	818,309
August 21, 2025	44.88	44.42	44.42	45.12	44.4	984,517
August 20, 2025	45.05	45.23	45.23	45.25	44.77	938,100
August 19, 2025	44.96	45.26	45.17	45.75	44.84	627,400
August 18, 2025	44.85	45.05	44.96	45.12	44.41	761,818
August 15, 2025	45.45	44.69	44.69	45.54	44.63	1.07M
August 14, 2025	45.32	45.4	45.4	45.8	44.99	888,521
August 13, 2025	45.52	45.85	45.85	45.9	45.11	974,600
August 12, 2025	44.89	45.29	45.29	45.42	44.45	1.21M
August 11, 2025	44.26	44.37	44.37	44.6	43.8	930,500
August 08, 2025	44.74	44.16	44.16	44.93	44.02	720,800
August 07, 2025	44.68	44.55	44.55	44.96	44.17	792,119
August 06, 2025	44.66	44.34	44.34	44.66	44.03	880,100
August 05, 2025	44.12	44.55	44.55	44.56	43.67	1.22M
August 04, 2025	45	43.98	43.98	45	43.55	1.71M
August 01, 2025	43.44	44.98	44.98	44.98	43.25	2.71M
July 31, 2025	42.82	44.25	44.25	44.27	42.39	2.93M
July 30, 2025	42	42.94	42.94	44.14	41.48	4.09M
July 29, 2025	38.7	38.27	38.27	38.86	37.9	1.66M
July 28, 2025	38.4	38.42	38.42	38.65	37.89	1.23M
July 25, 2025	38.12	38.47	38.47	38.49	37.84	817,900
July 24, 2025	37.25	37.83	37.83	38.31	37.25	1.16M
July 23, 2025	37.17	37.44	37.44	37.51	36.82	987,505
July 22, 2025	36.88	36.79	36.79	37.06	36.59	997,393
July 21, 2025	37.87	36.99	36.99	37.87	36.99	922,200
July 18, 2025	37.45	37.55	37.55	37.58	37.05	1.96M
July 17, 2025	36.55	37.33	37.33	37.43	36.55	1.25M
July 16, 2025	36.39	36.54	36.54	36.6	35.73	899,804
July 15, 2025	37.51	36.48	36.48	37.53	36.45	857,400
July 14, 2025	37.66	37.33	37.33	37.67	37.26	756,800
July 11, 2025	37.82	37.79	37.79	37.92	37.58	480,909
July 10, 2025	37.72	38.17	38.17	38.49	37.69	500,000
July 09, 2025	37.55	37.74	37.74	37.76	37.22	570,026
July 08, 2025	37.07	37.41	37.41	37.73	37.07	649,900
July 07, 2025	37.4	37.03	37.03	37.74	36.77	556,210
July 03, 2025	37.7	37.56	37.56	37.89	37.37	376,100

Zurn Elkay Water Solutions Corporation (ZWS) NYSE