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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.69	46.62	46.62	47.33	45.46	740,303
November 20, 2025	45.99	45.41	45.41	46.82	45.32	589,536
November 19, 2025	45.22	45.45	45.34	45.83	44.92	777,200
November 18, 2025	44.69	45.1	44.99	45.38	44.36	749,514
November 17, 2025	46.01	44.85	44.74	46.14	44.57	702,306
November 14, 2025	46.4	46.08	45.97	46.48	45.77	683,500
November 13, 2025	47.53	46.39	46.28	47.6	46.09	778,347
November 12, 2025	48.3	47.51	47.4	49.12	47.43	899,613
November 11, 2025	47.43	48.09	48.09	48.13	47.29	583,000
November 10, 2025	47.5	47.6	47.6	48.14	47.21	430,430
November 07, 2025	47.3	47.46	47.46	47.69	47.14	577,000
November 06, 2025	48.06	47.63	47.63	48.33	47.29	649,400
November 05, 2025	46.77	48.14	48.14	48.28	46.74	754,300
November 04, 2025	46.64	46.88	46.88	47.02	46.46	685,400
November 03, 2025	47.23	47.04	47.04	47.3	46.46	1.1M
October 31, 2025	46.55	47.11	47.11	47.76	46.22	862,800
October 30, 2025	48.08	46.73	46.73	48.69	46.64	1.42M
October 29, 2025	47.42	47.98	47.98	50.03	46.77	2.24M
October 28, 2025	46.52	46.03	46.03	47.06	46	1.23M
October 27, 2025	46.85	46.62	46.62	47.17	46.51	902,508
October 24, 2025	46.42	46.36	46.36	46.65	46.16	548,200
October 23, 2025	46.49	45.84	45.84	46.83	45.71	1.06M
October 22, 2025	46.93	46.46	46.46	47.28	46.11	636,043
October 21, 2025	46.36	47.07	47.07	47.29	46.36	440,927
October 20, 2025	46.17	46.65	46.65	46.88	46.07	692,101
October 17, 2025	45.86	45.74	45.74	46.05	45.51	1.44M

Zurn Elkay Water Solutions Corporation (ZWS) NYSE