Zurn Elkay Water Solutions Corporation (ZWS)
NYSE: ZWS · Real-Time Price · USD
46.84
-0.07 (-0.15%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ZWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.87 | 47.37 | 46.62 | 46.84 | 46.84 | -0.15% | 780,197 |
| Oct 2, 2025 | 46.86 | 47.17 | 46.54 | 46.91 | 46.91 | 0.24% | 839,893 |
| Oct 1, 2025 | 46.72 | 47.04 | 46.40 | 46.80 | 46.80 | -0.49% | 599,414 |
| Sep 30, 2025 | 46.90 | 47.40 | 46.77 | 47.03 | 47.03 | 0.30% | 609,504 |
| Sep 29, 2025 | 46.86 | 47.00 | 46.42 | 46.89 | 46.89 | 0.24% | 962,330 |
| Sep 26, 2025 | 46.26 | 47.00 | 46.21 | 46.78 | 46.78 | 1.41% | 869,911 |
| Sep 25, 2025 | 45.99 | 46.29 | 45.60 | 46.13 | 46.13 | 0.30% | 788,018 |
| Sep 24, 2025 | 46.78 | 47.19 | 45.64 | 45.99 | 45.99 | -2.02% | 761,848 |
| Sep 23, 2025 | 46.97 | 47.43 | 46.53 | 46.94 | 46.94 | -0.02% | 843,423 |
| Sep 22, 2025 | 47.03 | 47.23 | 46.79 | 46.95 | 46.95 | 0.11% | 873,371 |
| Sep 19, 2025 | 48.16 | 48.16 | 46.89 | 46.90 | 46.90 | -2.17% | 3,107,853 |
| Sep 18, 2025 | 47.19 | 48.32 | 47.17 | 47.94 | 47.94 | 1.55% | 899,293 |
| Sep 17, 2025 | 47.57 | 48.42 | 47.00 | 47.21 | 47.21 | -0.15% | 859,221 |
| Sep 16, 2025 | 47.48 | 47.63 | 47.08 | 47.28 | 47.28 | -0.15% | 1,218,892 |
| Sep 15, 2025 | 46.84 | 47.48 | 46.63 | 47.35 | 47.35 | 1.44% | 1,316,879 |
| Sep 12, 2025 | 47.37 | 47.71 | 46.64 | 46.68 | 46.68 | -1.25% | 891,915 |
| Sep 11, 2025 | 46.06 | 47.39 | 45.90 | 47.27 | 47.27 | 2.98% | 2,542,446 |
| Sep 10, 2025 | 45.87 | 46.75 | 45.69 | 45.90 | 45.90 | - | 1,537,433 |
| Sep 9, 2025 | 46.36 | 46.76 | 45.27 | 45.90 | 45.90 | -1.63% | 1,060,557 |
| Sep 8, 2025 | 46.29 | 46.76 | 45.72 | 46.66 | 46.66 | 1.37% | 936,634 |
| Sep 5, 2025 | 46.15 | 46.46 | 45.53 | 46.03 | 46.03 | 0.17% | 709,112 |
| Sep 4, 2025 | 45.02 | 46.03 | 44.69 | 45.95 | 45.95 | 2.87% | 810,636 |
| Sep 3, 2025 | 44.97 | 45.41 | 44.51 | 44.67 | 44.67 | -1.00% | 684,050 |
| Sep 2, 2025 | 44.62 | 45.25 | 44.55 | 45.12 | 45.12 | -0.53% | 1,048,746 |
| Aug 29, 2025 | 45.87 | 45.97 | 45.18 | 45.36 | 45.36 | -1.15% | 719,297 |
| Aug 28, 2025 | 46.55 | 46.55 | 45.69 | 45.89 | 45.89 | -1.42% | 800,995 |
| Aug 27, 2025 | 45.88 | 46.60 | 45.88 | 46.55 | 46.55 | 1.09% | 782,966 |
| Aug 26, 2025 | 45.86 | 46.42 | 45.86 | 46.05 | 46.05 | 0.48% | 745,140 |
| Aug 25, 2025 | 46.16 | 46.24 | 45.78 | 45.83 | 45.83 | -0.74% | 672,924 |
| Aug 22, 2025 | 44.72 | 46.37 | 44.40 | 46.17 | 46.17 | 3.94% | 818,309 |
| Aug 21, 2025 | 44.88 | 45.12 | 44.40 | 44.42 | 44.42 | -1.79% | 984,517 |
| Aug 20, 2025 | 45.05 | 45.25 | 44.78 | 45.23 | 45.23 | -0.07% | 938,092 |
| Aug 19, 2025 | 44.96 | 45.75 | 44.84 | 45.26 | 45.17 | 0.47% | 627,381 |
| Aug 18, 2025 | 44.85 | 45.12 | 44.41 | 45.05 | 44.96 | 0.81% | 761,818 |
| Aug 15, 2025 | 45.45 | 45.54 | 44.63 | 44.69 | 44.60 | -1.56% | 1,066,225 |
| Aug 14, 2025 | 45.32 | 45.80 | 44.99 | 45.40 | 45.31 | -0.98% | 888,521 |
| Aug 13, 2025 | 45.52 | 45.90 | 45.11 | 45.85 | 45.76 | 1.24% | 974,589 |
| Aug 12, 2025 | 44.89 | 45.42 | 44.45 | 45.29 | 45.20 | 2.07% | 1,214,811 |
| Aug 11, 2025 | 44.26 | 44.60 | 43.80 | 44.37 | 44.28 | 0.48% | 930,470 |
| Aug 8, 2025 | 44.74 | 44.93 | 44.02 | 44.16 | 44.07 | -0.88% | 720,791 |
| Aug 7, 2025 | 44.68 | 44.96 | 44.17 | 44.55 | 44.46 | 0.47% | 792,119 |
| Aug 6, 2025 | 44.66 | 44.66 | 44.03 | 44.34 | 44.25 | -0.47% | 880,076 |
| Aug 5, 2025 | 44.12 | 44.56 | 43.67 | 44.55 | 44.46 | 1.30% | 1,224,536 |
| Aug 4, 2025 | 45.00 | 45.00 | 43.55 | 43.98 | 43.89 | -2.22% | 1,710,512 |
| Aug 1, 2025 | 43.44 | 44.98 | 43.25 | 44.98 | 44.89 | 1.65% | 2,710,488 |
| Jul 31, 2025 | 42.82 | 44.27 | 42.39 | 44.25 | 44.16 | 3.05% | 2,933,691 |
| Jul 30, 2025 | 42.00 | 44.14 | 41.48 | 42.94 | 42.86 | 12.20% | 4,094,116 |
| Jul 29, 2025 | 38.70 | 38.86 | 37.90 | 38.27 | 38.19 | -0.39% | 1,664,326 |
| Jul 28, 2025 | 38.40 | 38.65 | 37.89 | 38.42 | 38.34 | -0.13% | 1,232,198 |
| Jul 25, 2025 | 38.12 | 38.49 | 37.84 | 38.47 | 38.39 | 1.69% | 817,864 |