Zurn Elkay Water Solutions Corporation (ZWS) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 46.79 | 47.30 | 46.39 | 46.90 | +0.56% | 748,261 |
| 2026-09-01 | 47.33 | 47.57 | 46.51 | 46.64 | -2.43% | 929,119 |
| 2026-08-31 | 47.88 | 48.05 | 47.48 | 47.80 | -0.52% | 1,063,040 |
| 2026-08-28 | 48.75 | 48.75 | 47.76 | 48.05 | -1.03% | 656,631 |
| 2026-08-27 | 48.97 | 49.50 | 48.05 | 48.55 | -1.36% | 668,400 |
| 2026-08-26 | 48.90 | 49.38 | 48.79 | 49.22 | +0.82% | 749,100 |
| 2026-08-25 | 49.31 | 49.35 | 48.39 | 48.82 | -0.08% | 842,380 |
| 2026-08-24 | 49.51 | 49.54 | 48.67 | 48.86 | -0.31% | 878,809 |
| 2026-08-21 | 49.23 | 49.24 | 48.59 | 49.01 | +0.39% | 623,100 |
| 2026-08-20 | 48.94 | 49.39 | 48.59 | 48.82 | -1.55% | 468,600 |
| 2026-08-19 | 49.67 | 50.17 | 49.42 | 49.59 | +0.77% | 667,400 |
| 2026-08-18 | 50.10 | 50.37 | 49.11 | 49.21 | -2.19% | 628,500 |
| 2026-08-17 | 50.72 | 50.93 | 50.24 | 50.31 | -1.29% | 656,300 |
| 2026-08-14 | 50.39 | 51.00 | 49.80 | 50.97 | +0.47% | 583,800 |
| 2026-08-13 | 51.54 | 51.86 | 50.47 | 50.73 | -0.57% | 808,000 |
| 2026-08-12 | 52.09 | 52.35 | 50.95 | 51.02 | -1.54% | 677,600 |
| 2026-08-11 | 51.64 | 52.16 | 51.49 | 51.82 | +1.49% | 809,900 |
| 2026-08-10 | 51.02 | 51.50 | 50.70 | 51.06 | -0.70% | 685,500 |
| 2026-08-07 | 51.56 | 51.91 | 51.21 | 51.42 | -0.81% | 723,400 |
| 2026-08-06 | 52.72 | 53.17 | 51.69 | 51.84 | -1.74% | 859,100 |
| 2026-08-05 | 53.18 | 53.48 | 52.73 | 52.76 | -0.79% | 759,200 |
| 2026-08-04 | 51.91 | 53.19 | 51.27 | 53.18 | +3.87% | 910,700 |
| 2026-08-03 | 50.83 | 51.72 | 50.83 | 51.20 | +1.37% | 980,800 |
| 2026-07-31 | 50.48 | 51.16 | 49.94 | 50.51 | +0.78% | 1,129,300 |
| 2026-07-30 | 52.84 | 53.00 | 49.11 | 50.12 | -2.77% | 1,752,800 |
| 2026-07-29 | 54.44 | 55.00 | 50.74 | 51.55 | +4.54% | 2,204,500 |
| 2026-07-28 | 49.23 | 49.85 | 48.66 | 49.31 | +1.11% | 1,242,300 |
| 2026-07-27 | 48.87 | 49.10 | 48.12 | 48.77 | +0.81% | 809,900 |
| 2026-07-24 | 48.36 | 48.66 | 48.11 | 48.38 | +0.27% | 1,024,300 |
| 2026-07-23 | 47.01 | 48.30 | 46.95 | 48.25 | +1.62% | 1,117,800 |
| 2026-07-22 | 47.11 | 47.81 | 47.05 | 47.48 | +0.44% | 895,200 |
| 2026-07-21 | 48.24 | 48.24 | 47.23 | 47.27 | -1.11% | 861,800 |
| 2026-07-20 | 48.68 | 48.77 | 47.54 | 47.80 | +0.15% | 1,346,400 |
| 2026-07-17 | 47.81 | 48.63 | 47.56 | 47.73 | -1.34% | 1,351,700 |
| 2026-07-16 | 47.31 | 48.75 | 47.17 | 48.38 | +1.57% | 817,000 |
| 2026-07-15 | 47.38 | 47.69 | 46.85 | 47.63 | +0.25% | 874,800 |
| 2026-07-14 | 47.64 | 48.21 | 47.04 | 47.51 | +1.24% | 756,300 |
| 2026-07-13 | 47.20 | 47.76 | 46.72 | 46.93 | -0.89% | 899,200 |
| 2026-07-10 | 46.67 | 47.89 | 46.67 | 47.35 | +1.24% | 730,900 |
| 2026-07-09 | 47.19 | 47.39 | 46.69 | 46.77 | -0.06% | 684,200 |
| 2026-07-08 | 46.87 | 47.08 | 46.48 | 46.80 | -1.39% | 836,000 |
| 2026-07-07 | 48.91 | 48.91 | 47.00 | 47.46 | -3.44% | 1,076,400 |
| 2026-07-06 | 49.16 | 49.64 | 49.00 | 49.15 | -0.02% | 730,200 |
| 2026-07-02 | 49.01 | 49.33 | 48.48 | 49.16 | +0.31% | 1,143,500 |
| 2026-07-01 | 50.31 | 50.44 | 48.97 | 49.01 | -3.01% | 861,200 |
| 2026-06-30 | 50.92 | 51.29 | 50.38 | 50.53 | +1.22% | 1,239,000 |
| 2026-06-29 | 50.92 | 50.92 | 49.61 | 49.92 | -1.87% | 1,130,000 |
| 2026-06-26 | 51.37 | 51.39 | 50.39 | 50.87 | -0.82% | 4,411,600 |
| 2026-06-25 | 50.73 | 52.11 | 50.35 | 51.29 | +2.17% | 1,119,100 |
| 2026-06-24 | 48.46 | 50.28 | 48.46 | 50.20 | +4.02% | 1,175,500 |
| 2026-06-23 | 49.23 | 49.41 | 48.25 | 48.26 | -2.78% | 855,800 |
| 2026-06-22 | 49.93 | 50.27 | 49.50 | 49.64 | -0.68% | 828,400 |
| 2026-06-18 | 48.84 | 50.40 | 48.81 | 49.98 | +3.33% | 1,740,200 |
| 2026-06-17 | 49.38 | 50.11 | 48.26 | 48.37 | -2.42% | 842,800 |
| 2026-06-16 | 49.21 | 49.97 | 48.50 | 49.57 | +1.52% | 760,500 |
| 2026-06-15 | 49.23 | 50.00 | 48.74 | 48.83 | +0.91% | 678,500 |
| 2026-06-12 | 48.67 | 48.82 | 48.12 | 48.39 | +0.54% | 604,100 |
| 2026-06-11 | 47.79 | 48.17 | 46.61 | 48.13 | +2.14% | 799,000 |
| 2026-06-10 | 48.42 | 48.63 | 46.92 | 47.12 | -2.48% | 711,800 |
| 2026-06-09 | 48.07 | 48.76 | 47.58 | 48.32 | +2.33% | 691,400 |
| 2026-06-08 | 47.56 | 47.88 | 47.19 | 47.22 | -0.32% | 619,200 |
| 2026-06-05 | 47.15 | 47.67 | 46.97 | 47.37 | -0.17% | 569,400 |
| 2026-06-04 | 47.99 | 48.04 | 47.22 | 47.45 | +0.04% | 727,300 |
| 2026-06-03 | 47.49 | 47.88 | 46.85 | 47.43 | -0.04% | 938,100 |
| 2026-06-02 | 46.85 | 47.66 | 46.68 | 47.45 | +1.56% | 733,200 |
| 2026-06-01 | 46.51 | 46.79 | 45.79 | 46.72 | -0.60% | 939,400 |
| 2026-05-29 | 47.15 | 47.77 | 46.95 | 47.00 | -0.02% | 1,209,800 |
| 2026-05-28 | 47.61 | 47.77 | 45.79 | 47.01 | -3.67% | 1,649,000 |
| 2026-05-27 | 49.04 | 49.19 | 48.57 | 48.80 | -0.06% | 622,400 |
| 2026-05-26 | 48.33 | 48.95 | 48.05 | 48.83 | +1.73% | 715,000 |
| 2026-05-22 | 47.82 | 48.15 | 47.13 | 48.00 | +0.88% | 872,300 |
| 2026-05-21 | 47.39 | 47.80 | 46.64 | 47.58 | -0.50% | 740,400 |
| 2026-05-20 | 46.55 | 47.91 | 46.09 | 47.82 | +3.13% | 1,282,100 |
| 2026-05-19 | 47.54 | 47.73 | 46.35 | 46.37 | -3.44% | 724,100 |
| 2026-05-18 | 48.10 | 48.69 | 47.58 | 48.02 | -0.08% | 717,200 |
| 2026-05-15 | 49.39 | 49.78 | 47.99 | 48.06 | -3.24% | 830,600 |
| 2026-05-14 | 49.33 | 49.70 | 48.89 | 49.67 | +1.72% | 588,900 |
| 2026-05-13 | 49.49 | 49.79 | 48.77 | 48.83 | -1.89% | 669,600 |
| 2026-05-12 | 51.00 | 51.00 | 49.07 | 49.77 | -2.45% | 742,300 |
| 2026-05-11 | 51.22 | 51.45 | 50.70 | 51.02 | -0.33% | 943,200 |
| 2026-05-08 | 51.26 | 51.59 | 50.71 | 51.19 | +0.27% | 966,200 |
| 2026-05-07 | 51.60 | 51.89 | 50.97 | 51.05 | -0.20% | 868,900 |
| 2026-05-06 | 51.43 | 51.75 | 50.86 | 51.15 | +0.89% | 765,100 |
| 2026-05-05 | 50.83 | 51.01 | 50.31 | 50.70 | +0.80% | 770,600 |
| 2026-05-04 | 51.12 | 51.25 | 50.08 | 50.30 | -1.91% | 912,800 |
| 2026-05-01 | 52.14 | 52.29 | 51.08 | 51.28 | -1.31% | 942,900 |
| 2026-04-30 | 51.17 | 52.34 | 50.99 | 51.96 | +2.12% | 1,156,800 |
| 2026-04-29 | 52.13 | 52.27 | 50.75 | 50.88 | -2.40% | 1,072,900 |
| 2026-04-28 | 52.91 | 52.91 | 51.67 | 52.13 | -1.27% | 829,600 |
| 2026-04-27 | 53.04 | 53.76 | 52.19 | 52.80 | +0.63% | 1,369,000 |
| 2026-04-24 | 52.52 | 53.20 | 52.10 | 52.47 | -0.55% | 3,439,100 |
| 2026-04-23 | 53.11 | 53.70 | 51.84 | 52.76 | +0.53% | 1,530,800 |
| 2026-04-22 | 50.05 | 52.53 | 48.39 | 52.48 | +9.47% | 2,583,400 |
| 2026-04-21 | 47.82 | 48.56 | 47.31 | 47.94 | +0.33% | 1,905,800 |
| 2026-04-20 | 47.24 | 47.83 | 47.16 | 47.78 | +0.06% | 1,229,600 |
| 2026-04-17 | 47.25 | 48.85 | 47.22 | 47.75 | +2.67% | 3,435,000 |
| 2026-04-16 | 47.35 | 48.07 | 46.35 | 46.51 | -1.86% | 1,288,500 |
| 2026-04-15 | 48.97 | 49.14 | 47.14 | 47.39 | -3.97% | 936,400 |
| 2026-04-14 | 49.44 | 49.88 | 48.83 | 49.35 | -0.52% | 1,019,000 |
| 2026-04-13 | 47.78 | 49.65 | 47.58 | 49.61 | +3.92% | 1,526,100 |
| 2026-04-10 | 48.23 | 48.23 | 47.66 | 47.74 | -0.77% | 609,000 |
| 2026-04-09 | 47.44 | 48.48 | 47.41 | 48.11 | +1.05% | 762,200 |
| 2026-04-08 | 47.23 | 47.95 | 47.03 | 47.61 | +4.87% | 1,009,200 |
| 2026-04-07 | 45.01 | 45.60 | 44.82 | 45.40 | +0.44% | 583,300 |
| 2026-04-06 | 44.87 | 45.25 | 44.54 | 45.20 | +0.40% | 516,000 |
| 2026-04-02 | 44.31 | 45.47 | 44.01 | 45.02 | -0.18% | 728,200 |
| 2026-04-01 | 45.04 | 45.68 | 44.75 | 45.10 | +0.58% | 775,600 |
| 2026-03-31 | 44.30 | 45.45 | 43.58 | 44.84 | +2.61% | 1,015,200 |
| 2026-03-30 | 44.96 | 44.96 | 43.69 | 43.70 | -1.51% | 859,100 |
| 2026-03-27 | 44.61 | 45.18 | 44.23 | 44.37 | -0.98% | 677,200 |
| 2026-03-26 | 45.60 | 46.09 | 44.70 | 44.81 | -3.03% | 689,600 |
| 2026-03-25 | 45.92 | 46.24 | 45.42 | 46.21 | +1.63% | 617,200 |
| 2026-03-24 | 45.01 | 45.81 | 44.61 | 45.47 | +0.69% | 825,400 |
| 2026-03-23 | 45.00 | 45.96 | 44.47 | 45.16 | +3.13% | 1,209,900 |
| 2026-03-20 | 44.24 | 44.33 | 43.06 | 43.79 | -0.57% | 3,255,800 |
| 2026-03-19 | 43.67 | 44.62 | 43.40 | 44.04 | -0.68% | 1,077,900 |
| 2026-03-18 | 45.05 | 45.12 | 44.23 | 44.34 | -1.97% | 1,162,000 |
| 2026-03-17 | 45.52 | 45.92 | 44.52 | 45.23 | +0.09% | 861,800 |
| 2026-03-16 | 46.27 | 46.32 | 45.03 | 45.19 | -1.18% | 916,900 |
| 2026-03-13 | 46.19 | 46.54 | 45.06 | 45.73 | -0.28% | 907,400 |
| 2026-03-12 | 46.07 | 46.76 | 45.70 | 45.86 | -2.45% | 729,900 |
| 2026-03-11 | 47.18 | 47.45 | 46.61 | 47.01 | -0.57% | 703,100 |
| 2026-03-10 | 46.86 | 48.10 | 46.55 | 47.28 | -0.02% | 782,900 |
| 2026-03-09 | 46.38 | 47.38 | 45.28 | 47.29 | -0.21% | 904,600 |
| 2026-03-06 | 47.49 | 47.84 | 46.85 | 47.39 | -2.17% | 828,300 |
| 2026-03-05 | 49.74 | 50.08 | 47.67 | 48.44 | -3.76% | 863,200 |
| 2026-03-04 | 50.64 | 50.72 | 50.13 | 50.33 | +0.10% | 841,400 |
| 2026-03-03 | 49.78 | 50.61 | 48.97 | 50.28 | -1.33% | 899,400 |
| 2026-03-02 | 50.19 | 51.18 | 49.55 | 50.96 | -0.04% | 640,800 |
| 2026-02-27 | 50.41 | 50.99 | 49.85 | 50.98 | +0.04% | 939,800 |
| 2026-02-26 | 50.81 | 51.06 | 49.87 | 50.96 | +0.65% | 709,700 |
| 2026-02-25 | 50.53 | 51.00 | 49.80 | 50.63 | +0.04% | 680,200 |
| 2026-02-24 | 50.25 | 51.14 | 50.14 | 50.61 | +1.36% | 783,700 |
| 2026-02-23 | 50.74 | 50.74 | 49.35 | 49.93 | -1.81% | 503,100 |
| 2026-02-20 | 50.73 | 51.40 | 50.21 | 50.85 | -0.12% | 561,100 |
| 2026-02-19 | 50.84 | 51.16 | 50.50 | 50.91 | -0.59% | 513,400 |
| 2026-02-18 | 50.77 | 51.78 | 50.66 | 51.21 | +0.18% | 667,200 |
| 2026-02-17 | 51.38 | 51.49 | 50.56 | 51.12 | -0.35% | 793,500 |
| 2026-02-13 | 51.24 | 51.57 | 50.72 | 51.30 | -0.16% | 768,600 |
| 2026-02-12 | 52.58 | 53.17 | 51.17 | 51.38 | -0.33% | 956,200 |
| 2026-02-11 | 52.17 | 52.54 | 51.06 | 51.55 | -0.35% | 863,900 |
| 2026-02-10 | 52.70 | 53.17 | 51.42 | 51.73 | -1.52% | 1,456,300 |
| 2026-02-09 | 52.49 | 53.15 | 52.16 | 52.53 | -0.47% | 1,798,100 |
| 2026-02-06 | 51.50 | 52.84 | 51.43 | 52.78 | +3.27% | 1,843,700 |
| 2026-02-05 | 51.25 | 52.02 | 50.54 | 51.11 | -1.27% | 1,772,300 |
| 2026-02-04 | 48.59 | 52.77 | 47.30 | 51.77 | +10.01% | 2,926,100 |
| 2026-02-03 | 46.77 | 47.62 | 46.54 | 47.06 | +0.28% | 1,244,700 |
| 2026-02-02 | 46.17 | 46.97 | 46.04 | 46.93 | +1.78% | 877,300 |
| 2026-01-30 | 46.14 | 46.40 | 45.43 | 46.11 | -0.88% | 1,548,800 |
| 2026-01-29 | 46.55 | 46.85 | 45.65 | 46.52 | +0.80% | 1,467,700 |
| 2026-01-28 | 46.58 | 47.00 | 45.56 | 46.15 | -1.49% | 1,537,900 |
| 2026-01-27 | 47.08 | 47.29 | 46.65 | 46.85 | -0.47% | 558,800 |
| 2026-01-26 | 46.65 | 47.34 | 46.48 | 47.07 | +0.58% | 673,500 |
| 2026-01-23 | 47.27 | 47.49 | 46.41 | 46.80 | -1.60% | 726,200 |
| 2026-01-22 | 47.31 | 48.01 | 47.17 | 47.56 | +1.65% | 821,500 |
| 2026-01-21 | 46.42 | 47.04 | 45.69 | 46.79 | +1.17% | 953,500 |
| 2026-01-20 | 46.66 | 47.23 | 46.16 | 46.25 | -2.16% | 1,158,100 |
| 2026-01-16 | 47.39 | 47.47 | 46.48 | 47.27 | +0.00% | 1,376,500 |
| 2026-01-15 | 46.86 | 47.53 | 46.80 | 47.27 | +1.55% | 945,000 |
| 2026-01-14 | 46.13 | 46.66 | 45.80 | 46.55 | +0.84% | 1,332,200 |
| 2026-01-13 | 46.46 | 46.97 | 46.00 | 46.16 | +0.02% | 829,300 |
| 2026-01-12 | 45.82 | 46.30 | 45.54 | 46.15 | +0.33% | 883,400 |
| 2026-01-09 | 46.02 | 46.59 | 45.78 | 46.00 | +0.26% | 943,600 |
| 2026-01-08 | 45.95 | 46.35 | 44.91 | 45.88 | -0.65% | 1,479,300 |
| 2026-01-07 | 46.55 | 46.67 | 45.77 | 46.18 | -0.35% | 632,400 |
| 2026-01-06 | 46.15 | 47.05 | 45.31 | 46.34 | -0.83% | 1,137,600 |
| 2026-01-05 | 46.42 | 47.67 | 46.42 | 46.73 | -0.26% | 828,800 |
| 2026-01-02 | 46.51 | 47.06 | 46.20 | 46.85 | +0.77% | 676,100 |
| 2025-12-31 | 47.39 | 47.49 | 46.36 | 46.49 | -1.75% | 544,700 |
| 2025-12-30 | 47.65 | 47.86 | 47.28 | 47.32 | -0.94% | 684,300 |
| 2025-12-29 | 47.94 | 48.18 | 47.69 | 47.77 | -0.15% | 512,700 |
| 2025-12-26 | 47.84 | 48.17 | 47.61 | 47.84 | -0.23% | 351,200 |
| 2025-12-24 | 47.91 | 48.19 | 47.72 | 47.95 | +0.33% | 262,000 |
| 2025-12-23 | 48.03 | 48.24 | 47.58 | 47.79 | -0.79% | 449,200 |
| 2025-12-22 | 47.39 | 48.31 | 47.32 | 48.17 | +1.41% | 742,400 |
| 2025-12-19 | 47.05 | 47.66 | 47.05 | 47.50 | +0.30% | 2,019,500 |
| 2025-12-18 | 47.19 | 47.71 | 46.98 | 47.36 | +1.54% | 1,119,300 |
| 2025-12-17 | 47.01 | 47.68 | 46.35 | 46.64 | -1.10% | 1,070,400 |
| 2025-12-16 | 47.68 | 47.68 | 46.87 | 47.16 | -0.55% | 862,500 |
| 2025-12-15 | 47.47 | 47.57 | 47.01 | 47.42 | +0.59% | 1,065,100 |
| 2025-12-12 | 48.50 | 48.50 | 47.10 | 47.14 | -0.95% | 758,400 |
| 2025-12-11 | 47.06 | 47.89 | 46.88 | 47.59 | +1.56% | 657,600 |
| 2025-12-10 | 46.01 | 47.11 | 45.94 | 46.86 | +2.02% | 1,248,300 |
| 2025-12-09 | 46.29 | 46.65 | 45.87 | 45.93 | -0.97% | 605,000 |
| 2025-12-08 | 46.94 | 47.20 | 46.29 | 46.38 | -1.02% | 683,900 |
| 2025-12-05 | 46.86 | 47.27 | 46.44 | 46.86 | -0.13% | 886,700 |
| 2025-12-04 | 47.42 | 47.66 | 46.78 | 46.92 | -1.12% | 791,600 |
| 2025-12-03 | 47.88 | 48.22 | 47.42 | 47.45 | -0.77% | 688,300 |
| 2025-12-02 | 47.98 | 48.31 | 47.71 | 47.82 | +0.17% | 838,200 |
| 2025-12-01 | 47.17 | 48.18 | 47.15 | 47.74 | +0.08% | 608,100 |
| 2025-11-28 | 48.46 | 48.48 | 47.70 | 47.70 | -0.89% | 481,400 |
| 2025-11-26 | 47.54 | 48.70 | 47.30 | 48.13 | +0.23% | 1,154,100 |
| 2025-11-25 | 47.29 | 48.48 | 47.15 | 48.02 | +1.54% | 592,800 |
| 2025-11-24 | 46.53 | 47.41 | 46.16 | 47.29 | +1.44% | 1,046,900 |
| 2025-11-21 | 45.69 | 47.33 | 45.46 | 46.62 | +2.66% | 740,300 |
| 2025-11-20 | 45.99 | 46.82 | 45.32 | 45.41 | -0.09% | 589,500 |
| 2025-11-19 | 45.22 | 45.83 | 44.92 | 45.45 | +0.78% | 777,200 |
| 2025-11-18 | 44.69 | 45.38 | 44.36 | 45.10 | +0.56% | 749,500 |
| 2025-11-17 | 46.01 | 46.14 | 44.57 | 44.85 | -2.67% | 702,300 |
| 2025-11-14 | 46.40 | 46.48 | 45.77 | 46.08 | -0.67% | 683,500 |
| 2025-11-13 | 47.53 | 47.60 | 46.09 | 46.39 | -2.36% | 778,300 |
| 2025-11-12 | 48.30 | 49.12 | 47.43 | 47.51 | -1.21% | 899,600 |
| 2025-11-11 | 47.43 | 48.13 | 47.29 | 48.09 | +1.03% | 583,000 |
| 2025-11-10 | 47.50 | 48.14 | 47.21 | 47.60 | +0.29% | 430,400 |
| 2025-11-07 | 47.30 | 47.69 | 47.14 | 47.46 | -0.36% | 577,000 |
| 2025-11-06 | 48.06 | 48.33 | 47.29 | 47.63 | -1.06% | 649,400 |
| 2025-11-05 | 46.77 | 48.28 | 46.74 | 48.14 | +2.69% | 754,300 |
| 2025-11-04 | 46.64 | 47.02 | 46.46 | 46.88 | -0.34% | 685,400 |
| 2025-11-03 | 47.23 | 47.30 | 46.46 | 47.04 | -0.15% | 1,100,800 |
| 2025-10-31 | 46.55 | 47.76 | 46.22 | 47.11 | +0.81% | 862,800 |
| 2025-10-30 | 48.08 | 48.69 | 46.64 | 46.73 | -2.61% | 1,415,000 |
| 2025-10-29 | 47.42 | 50.03 | 46.77 | 47.98 | +4.24% | 2,236,600 |
| 2025-10-28 | 46.52 | 47.06 | 46.00 | 46.03 | -1.27% | 1,227,900 |
| 2025-10-27 | 46.85 | 47.17 | 46.51 | 46.62 | +0.56% | 902,500 |
| 2025-10-24 | 46.42 | 46.65 | 46.16 | 46.36 | +1.13% | 548,200 |
| 2025-10-23 | 46.49 | 46.83 | 45.71 | 45.84 | -1.33% | 1,055,200 |
| 2025-10-22 | 46.93 | 47.28 | 46.11 | 46.46 | -1.30% | 636,000 |
| 2025-10-21 | 46.62 | 47.29 | 46.38 | 47.07 | +0.90% | 440,900 |
| 2025-10-20 | 46.17 | 46.88 | 46.07 | 46.65 | +1.99% | 692,100 |
| 2025-10-17 | 45.86 | 46.05 | 45.51 | 45.74 | -0.39% | 1,440,000 |
| 2025-10-16 | 46.53 | 46.70 | 45.46 | 45.92 | -1.61% | 901,800 |
| 2025-10-15 | 46.74 | 47.38 | 46.09 | 46.67 | +0.65% | 921,700 |
| 2025-10-14 | 45.53 | 46.63 | 45.27 | 46.37 | +1.00% | 666,500 |
| 2025-10-13 | 45.87 | 46.46 | 45.78 | 45.91 | +0.72% | 615,500 |
| 2025-10-10 | 46.89 | 47.13 | 45.40 | 45.58 | -2.52% | 812,900 |
| 2025-10-09 | 47.39 | 47.42 | 46.64 | 46.76 | -1.20% | 454,200 |
| 2025-10-08 | 47.46 | 47.76 | 47.09 | 47.33 | +0.23% | 601,600 |
| 2025-10-07 | 47.18 | 47.70 | 46.73 | 47.22 | -0.15% | 862,300 |
| 2025-10-06 | 47.16 | 47.37 | 46.67 | 47.29 | +0.96% | 661,000 |
| 2025-10-03 | 46.87 | 47.37 | 46.62 | 46.84 | -0.15% | 780,500 |
| 2025-10-02 | 46.86 | 47.17 | 46.54 | 46.91 | +0.24% | 839,900 |
| 2025-10-01 | 46.72 | 47.04 | 46.40 | 46.80 | -0.49% | 599,400 |
| 2025-09-30 | 46.90 | 47.40 | 46.77 | 47.03 | +0.30% | 609,500 |
| 2025-09-29 | 46.86 | 47.00 | 46.42 | 46.89 | +0.24% | 962,300 |
| 2025-09-26 | 46.26 | 47.00 | 46.21 | 46.78 | +1.41% | 869,900 |
| 2025-09-25 | 45.99 | 46.29 | 45.60 | 46.13 | +0.30% | 788,000 |
| 2025-09-24 | 46.78 | 47.19 | 45.64 | 45.99 | -2.02% | 761,800 |
| 2025-09-23 | 46.97 | 47.43 | 46.53 | 46.94 | -0.02% | 843,400 |
| 2025-09-22 | 47.03 | 47.23 | 46.79 | 46.95 | +0.11% | 873,400 |
| 2025-09-19 | 48.16 | 48.16 | 46.89 | 46.90 | -2.17% | 3,107,800 |
| 2025-09-18 | 47.19 | 48.32 | 47.17 | 47.94 | +1.55% | 899,300 |
| 2025-09-17 | 47.57 | 48.42 | 47.00 | 47.21 | -0.15% | 859,200 |
| 2025-09-16 | 47.48 | 47.63 | 47.08 | 47.28 | -0.15% | 1,218,900 |
| 2025-09-15 | 46.84 | 47.48 | 46.63 | 47.35 | +1.44% | 1,316,900 |
| 2025-09-12 | 47.37 | 47.71 | 46.64 | 46.68 | -1.25% | 891,900 |
| 2025-09-11 | 46.06 | 47.39 | 45.90 | 47.27 | +2.98% | 2,542,400 |
| 2025-09-10 | 45.87 | 46.75 | 45.69 | 45.90 | +0.00% | 1,537,400 |
| 2025-09-09 | 46.36 | 46.76 | 45.27 | 45.90 | -1.63% | 1,060,500 |
| 2025-09-08 | 46.29 | 46.76 | 45.72 | 46.66 | +1.37% | 936,600 |
| 2025-09-05 | 46.15 | 46.46 | 45.53 | 46.03 | +0.17% | 709,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.67%). Worst month: Mar (-8.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Zurn Elkay Water Solutions Corporation's (ZWS) latest close?
46.90 on 2026-09-02, from the Closelook data lake's daily price record.
What is ZWS's 52-week high and low?
55.00 high and 43.06 low over the trailing 52 weeks, as of 2026-09-02.
What is Zurn Elkay Water Solutions Corporation's strongest and weakest month historically?
Historically, ZWS's strongest calendar month has been Jul (average +10.67%) and its weakest Mar (average -8.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.