NYSE - Delayed Quote USD

Zurn Elkay Water Solutions Corporation (ZWS)

34.43

+0.47

+(1.38%)

At close: May 1 at 4:00:02 PM EDT

34.75

+0.32

+(0.93%)

After hours: May 1 at 6:12:55 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	34.30	34.67	33.88	34.43	34.43	810,600
Apr 30, 2025	33.88	34.14	33.55	33.96	33.96	965,700
Apr 29, 2025	33.69	34.32	33.51	34.17	34.17	773,100
Apr 28, 2025	34.19	34.30	33.52	33.71	33.71	927,000
Apr 25, 2025	33.58	33.88	33.45	33.86	33.86	958,900
Apr 24, 2025	32.34	33.81	32.23	33.73	33.73	2,004,200
Apr 23, 2025	31.20	34.20	30.56	32.65	32.65	2,845,300
Apr 22, 2025	29.94	31.18	29.94	31.13	31.13	2,568,200
Apr 21, 2025	29.63	30.05	29.39	29.69	29.69	1,267,600
Apr 17, 2025	29.63	30.18	29.55	30.06	30.06	1,139,900
Apr 16, 2025	29.69	30.03	29.40	29.60	29.60	1,254,600
Apr 15, 2025	29.52	29.71	29.27	29.45	29.45	854,900
Apr 14, 2025	29.68	29.86	29.12	29.47	29.47	798,100
Apr 11, 2025	29.20	29.83	28.64	29.41	29.41	1,270,100
Apr 10, 2025	29.56	29.77	28.58	29.19	29.19	1,654,300
Apr 9, 2025	28.12	30.63	27.74	30.17	30.17	2,550,700
Apr 8, 2025	30.10	30.38	28.18	28.50	28.50	1,621,200
Apr 7, 2025	28.92	30.60	28.38	29.67	29.67	1,985,900
Apr 4, 2025	29.39	30.26	28.86	29.65	29.65	1,316,200
Apr 3, 2025	31.95	32.27	30.46	30.66	30.66	1,372,800
Apr 2, 2025	32.64	33.72	32.60	33.49	33.49	859,500
Apr 1, 2025	32.80	33.33	32.73	33.16	33.16	745,500
Mar 31, 2025	32.71	33.17	32.06	32.98	32.98	1,197,400
Mar 28, 2025	33.73	33.84	32.81	32.96	32.96	668,800
Mar 27, 2025	34.02	34.12	33.55	33.76	33.76	751,500
Mar 26, 2025	34.27	34.46	33.91	33.96	33.96	534,300
Mar 25, 2025	34.25	34.49	33.96	34.22	34.22	659,500
Mar 24, 2025	33.99	34.39	33.73	34.35	34.35	778,300
Mar 21, 2025	33.44	33.53	32.91	33.46	33.46	2,517,300
Mar 20, 2025	33.60	33.87	33.35	33.64	33.64	888,500
Mar 19, 2025	33.53	34.25	33.49	34.01	34.01	1,255,900
Mar 18, 2025	33.24	33.58	33.21	33.40	33.40	771,600
Mar 17, 2025	33.03	33.63	33.03	33.48	33.48	789,400
Mar 14, 2025	32.66	33.24	32.34	33.17	33.17	789,000
Mar 13, 2025	32.79	32.84	32.36	32.38	32.38	692,600
Mar 12, 2025	33.34	33.42	32.47	32.83	32.83	1,205,300
Mar 11, 2025	34.42	34.59	33.10	33.15	33.15	1,117,000
Mar 10, 2025	35.04	35.55	34.20	34.34	34.34	1,081,100
Mar 7, 2025	34.42	35.46	34.25	35.38	35.38	715,900
Mar 6, 2025	34.00	34.81	34.00	34.58	34.58	1,008,800
Mar 5, 2025	33.98	34.58	33.72	34.27	34.27	767,900
Mar 4, 2025	34.49	34.66	33.81	33.82	33.82	1,196,200
Mar 3, 2025	35.60	35.83	34.77	34.95	34.95	1,008,800
Feb 28, 2025	35.17	35.44	34.81	35.43	35.43	1,232,300
Feb 27, 2025	35.13	35.64	35.01	35.05	35.05	786,100
Feb 26, 2025	35.30	35.49	35.02	35.19	35.19	567,900
Feb 25, 2025	35.00	35.68	34.74	35.30	35.30	999,000
Feb 24, 2025	34.99	35.07	34.68	34.85	34.85	775,800
Feb 21, 2025	35.63	35.63	34.74	34.88	34.88	818,200
Feb 20, 2025	0.09 Dividend
Feb 20, 2025	35.49	35.66	35.00	35.35	35.35	762,900
Feb 19, 2025	35.37	35.81	35.27	35.66	35.57	762,900
Feb 18, 2025	35.48	36.03	35.48	35.79	35.70	1,299,600
Feb 14, 2025	35.76	36.01	35.29	35.47	35.38	1,253,500
Feb 13, 2025	36.00	36.03	35.61	35.97	35.88	1,522,800
Feb 12, 2025	35.70	36.24	35.64	35.92	35.83	4,055,800
Feb 11, 2025	37.97	37.97	36.65	36.88	36.79	943,400
Feb 10, 2025	38.27	38.27	37.76	37.99	37.89	554,000
Feb 7, 2025	38.32	38.68	37.90	38.20	38.10	733,600
Feb 6, 2025	38.16	38.31	37.81	38.30	38.20	1,052,500
Feb 5, 2025	39.68	39.68	37.15	38.09	37.99	1,475,000
Feb 4, 2025	39.06	39.70	38.87	39.41	39.31	1,118,000
Feb 3, 2025	38.91	39.23	38.34	39.14	39.04	1,135,500
Jan 31, 2025	39.21	39.69	38.89	39.44	39.34	797,700
Jan 30, 2025	39.18	39.75	39.07	39.30	39.20	584,500
Jan 29, 2025	39.24	39.79	38.94	38.96	38.86	653,100
Jan 28, 2025	38.83	39.46	38.66	39.36	39.26	1,596,300
Jan 27, 2025	38.48	39.00	38.31	38.89	38.79	538,000
Jan 24, 2025	39.00	39.21	38.54	38.79	38.69	557,900
Jan 23, 2025	38.72	39.21	38.66	39.13	39.03	562,300
Jan 22, 2025	38.79	39.08	38.67	38.89	38.79	782,600
Jan 21, 2025	38.55	39.10	38.43	38.84	38.74	626,600
Jan 17, 2025	38.19	38.40	37.87	38.18	38.08	2,906,000
Jan 16, 2025	37.51	38.24	37.47	37.82	37.72	687,200
Jan 15, 2025	37.74	37.97	37.20	37.52	37.43	725,300
Jan 14, 2025	36.95	37.50	36.92	37.31	37.22	589,700
Jan 13, 2025	35.83	36.74	35.75	36.70	36.61	778,300
Jan 10, 2025	36.34	36.59	35.93	36.20	36.11	682,900
Jan 8, 2025	36.03	36.99	35.92	36.96	36.87	678,000
Jan 7, 2025	36.80	37.04	36.05	36.30	36.21	1,015,300
Jan 6, 2025	37.04	37.63	36.65	36.90	36.81	1,013,000
Jan 3, 2025	36.98	37.26	36.43	37.06	36.97	801,500
Jan 2, 2025	37.44	37.59	36.73	36.90	36.81	623,300
Dec 31, 2024	37.57	37.82	37.13	37.30	37.21	714,700
Dec 30, 2024	37.44	37.61	37.08	37.47	37.38	452,000
Dec 27, 2024	37.71	37.99	37.32	37.71	37.61	501,100
Dec 26, 2024	37.55	38.07	37.37	38.05	37.95	541,800
Dec 24, 2024	37.47	37.83	37.35	37.82	37.72	281,100
Dec 23, 2024	37.30	37.52	37.01	37.48	37.39	554,600
Dec 20, 2024	37.00	38.07	37.00	37.48	37.39	3,824,800
Dec 19, 2024	37.51	37.68	36.96	37.15	37.06	1,136,900
Dec 18, 2024	39.05	39.23	37.18	37.28	37.19	1,105,500
Dec 17, 2024	39.28	39.47	38.96	38.98	38.88	905,700
Dec 16, 2024	39.88	39.88	39.35	39.58	39.48	1,008,600
Dec 13, 2024	39.81	40.19	39.67	39.77	39.67	734,300
Dec 12, 2024	40.17	40.34	39.98	40.01	39.91	990,400
Dec 11, 2024	40.93	40.98	40.28	40.36	40.26	777,800
Dec 10, 2024	40.73	41.15	40.23	40.67	40.57	742,600
Dec 9, 2024	40.58	40.99	40.15	40.92	40.82	831,600
Dec 6, 2024	40.52	40.62	40.10	40.41	40.31	622,500
Dec 5, 2024	40.77	40.77	39.90	40.08	39.98	575,700
Dec 4, 2024	40.45	40.84	40.08	40.77	40.67	851,300
Dec 3, 2024	40.30	40.74	39.84	40.32	40.22	663,000
Dec 2, 2024	40.09	40.40	39.69	40.28	40.18	1,118,400
Nov 29, 2024	40.00	40.06	39.61	39.82	39.72	429,100
Nov 27, 2024	39.91	40.05	39.62	39.68	39.58	477,900
Nov 26, 2024	39.94	39.94	39.32	39.73	39.63	927,100
Nov 25, 2024	40.16	40.54	40.08	40.25	40.15	1,434,700
Nov 22, 2024	39.62	40.03	39.49	39.93	39.83	837,300
Nov 21, 2024	39.10	39.56	38.65	39.35	39.25	611,400
Nov 20, 2024	0.09 Dividend
Nov 20, 2024	39.10	39.10	38.61	38.81	38.71	560,800
Nov 19, 2024	38.81	39.15	38.65	39.01	38.82	810,800
Nov 18, 2024	38.75	39.38	38.74	39.18	38.99	684,300
Nov 15, 2024	38.83	38.97	38.50	38.91	38.72	1,024,800
Nov 14, 2024	39.39	39.43	38.78	38.90	38.71	640,400
Nov 13, 2024	39.73	40.12	39.34	39.41	39.22	820,500
Nov 12, 2024	40.02	40.23	39.29	39.33	39.14	871,200
Nov 11, 2024	39.50	39.92	39.08	39.82	39.63	644,800
Nov 8, 2024	39.35	39.51	39.09	39.17	38.98	1,058,900
Nov 7, 2024	39.54	39.64	38.85	39.19	39.00	1,612,600
Nov 6, 2024	40.33	40.64	39.37	39.91	39.72	1,971,700
Nov 5, 2024	37.15	38.80	37.02	38.48	38.29	1,309,000
Nov 4, 2024	36.72	37.65	36.65	37.15	36.97	840,300
Nov 1, 2024	36.30	37.14	36.15	37.08	36.90	1,023,800
Oct 31, 2024	36.14	36.69	35.85	36.10	35.93	1,294,600
Oct 30, 2024	36.70	36.82	35.60	35.90	35.73	1,638,500
Oct 29, 2024	35.52	36.03	35.38	35.92	35.75	1,397,000
Oct 28, 2024	36.39	36.73	36.00	36.06	35.89	1,027,100
Oct 25, 2024	36.52	36.69	35.91	35.97	35.80	920,600
Oct 24, 2024	36.30	36.54	35.90	36.30	36.12	936,500
Oct 23, 2024	36.35	36.43	35.95	36.13	35.96	748,100
Oct 22, 2024	36.71	36.71	36.44	36.51	36.33	867,000
Oct 21, 2024	37.37	37.49	36.84	36.87	36.69	798,600
Oct 18, 2024	37.41	37.43	37.06	37.40	37.22	2,573,600
Oct 17, 2024	37.39	37.76	37.17	37.28	37.10	918,900
Oct 16, 2024	37.12	38.11	37.00	37.51	37.33	1,343,700
Oct 15, 2024	36.89	37.38	36.57	36.66	36.48	1,112,000
Oct 14, 2024	36.44	36.99	36.19	36.88	36.70	800,400
Oct 11, 2024	35.97	36.54	35.92	36.52	36.34	786,100
Oct 10, 2024	35.77	36.06	35.51	35.95	35.78	958,800
Oct 9, 2024	36.16	36.54	35.80	36.30	36.12	878,600
Oct 8, 2024	36.86	36.86	35.96	36.04	35.87	1,433,200
Oct 7, 2024	36.12	36.80	35.95	36.69	36.51	1,092,400
Oct 4, 2024	36.49	36.64	36.03	36.38	36.20	1,431,400
Oct 3, 2024	36.14	36.50	36.01	36.13	35.96	1,469,400
Oct 2, 2024	35.59	36.33	35.44	36.27	36.09	1,124,700
Oct 1, 2024	35.79	35.97	35.31	35.79	35.62	1,220,500
Sep 30, 2024	35.48	36.06	35.40	35.94	35.77	1,353,200
Sep 27, 2024	35.45	36.05	35.43	35.66	35.49	1,408,700
Sep 26, 2024	35.00	35.36	34.89	35.09	34.92	940,600
Sep 25, 2024	34.70	34.90	34.55	34.70	34.53	1,020,700
Sep 24, 2024	34.32	34.81	34.19	34.67	34.50	988,700
Sep 23, 2024	34.66	35.14	34.09	34.17	34.01	1,511,400
Sep 20, 2024	34.82	35.18	34.24	34.84	34.67	25,844,700
Sep 19, 2024	34.88	35.00	34.36	34.98	34.81	1,994,400
Sep 18, 2024	33.79	34.94	33.74	34.02	33.86	2,012,000
Sep 17, 2024	33.76	34.13	33.49	33.80	33.64	1,904,500
Sep 16, 2024	33.00	33.59	32.88	33.48	33.32	1,222,500
Sep 13, 2024	32.94	33.05	32.70	32.87	32.71	1,222,100
Sep 12, 2024	32.18	32.72	32.11	32.48	32.32	1,473,800
Sep 11, 2024	32.67	32.72	31.74	32.10	31.95	1,655,000
Sep 10, 2024	32.10	32.80	31.80	32.72	32.56	2,163,400
Sep 9, 2024	31.77	33.84	31.56	32.00	31.85	6,101,900
Sep 6, 2024	30.46	30.69	29.63	29.71	29.57	1,322,500
Sep 5, 2024	30.71	30.71	30.27	30.41	30.26	602,900
Sep 4, 2024	31.07	31.14	30.55	30.65	30.50	721,100
Sep 3, 2024	32.05	32.35	31.15	31.29	31.14	861,300
Aug 30, 2024	32.37	32.53	31.94	32.43	32.27	531,400
Aug 29, 2024	32.14	32.53	31.85	32.23	32.07	523,500
Aug 28, 2024	32.03	32.25	31.86	31.89	31.74	386,400
Aug 27, 2024	32.04	32.06	31.72	32.03	31.88	664,100
Aug 26, 2024	32.54	32.62	32.06	32.09	31.94	552,500
Aug 23, 2024	31.76	32.46	31.62	32.28	32.12	564,800
Aug 22, 2024	31.57	31.72	31.40	31.50	31.35	412,800
Aug 21, 2024	31.38	31.64	31.05	31.56	31.41	366,300
Aug 20, 2024	0.08 Dividend
Aug 20, 2024	31.11	31.23	30.78	31.11	30.96	427,700
Aug 19, 2024	31.19	31.29	31.07	31.23	31.00	669,100
Aug 16, 2024	31.27	31.53	31.04	31.10	30.87	464,800
Aug 15, 2024	31.25	31.44	30.93	31.34	31.11	561,000
Aug 14, 2024	30.63	30.68	30.30	30.55	30.32	437,100
Aug 13, 2024	30.29	30.58	30.04	30.50	30.28	577,700
Aug 12, 2024	30.16	30.40	29.92	30.01	29.79	576,800
Aug 9, 2024	30.44	30.55	30.09	30.34	30.12	684,100
Aug 8, 2024	30.23	30.50	29.90	30.32	30.10	834,300
Aug 7, 2024	30.69	30.96	29.76	29.81	29.59	952,500
Aug 6, 2024	29.77	30.79	29.28	30.36	30.14	861,800
Aug 5, 2024	29.48	29.76	29.04	29.70	29.48	984,500
Aug 2, 2024	30.16	30.57	29.94	30.51	30.29	984,300
Aug 1, 2024	32.41	32.49	31.13	31.32	31.09	1,184,400
Jul 31, 2024	32.84	33.02	31.00	32.46	32.22	1,091,100
Jul 30, 2024	32.52	32.52	32.00	32.24	32.00	880,900
Jul 29, 2024	32.43	32.76	32.14	32.23	31.99	1,033,500
Jul 26, 2024	32.03	32.64	31.78	32.40	32.16	864,200
Jul 25, 2024	30.80	31.90	30.74	31.56	31.33	994,600
Jul 24, 2024	31.24	31.56	30.60	30.62	30.39	739,800
Jul 23, 2024	31.21	31.56	31.11	31.42	31.19	780,000
Jul 22, 2024	31.07	31.39	30.57	31.35	31.12	551,700
Jul 19, 2024	31.27	31.39	30.89	30.96	30.73	811,300
Jul 18, 2024	31.34	32.17	31.10	31.14	30.91	754,100
Jul 17, 2024	31.82	32.17	31.44	31.45	31.22	935,200
Jul 16, 2024	31.08	32.09	31.06	32.05	31.81	1,078,600
Jul 15, 2024	30.51	30.97	30.35	30.72	30.49	969,900
Jul 12, 2024	30.35	30.48	29.95	30.31	30.09	1,064,200
Jul 11, 2024	29.93	30.25	29.83	30.00	29.78	1,339,200
Jul 10, 2024	28.81	29.35	28.58	29.18	28.96	994,900
Jul 9, 2024	29.20	29.26	28.25	28.61	28.40	1,303,900
Jul 8, 2024	29.25	29.53	29.14	29.28	29.06	796,300
Jul 5, 2024	29.42	29.66	28.97	29.08	28.87	633,400
Jul 3, 2024	29.17	29.71	29.15	29.58	29.36	629,900
Jul 2, 2024	28.86	29.33	28.55	29.18	28.96	921,800
Jul 1, 2024	29.48	29.61	28.72	28.76	28.55	1,068,600
Jun 28, 2024	29.41	29.70	28.89	29.40	29.18	5,476,600
Jun 27, 2024	29.40	29.53	29.02	29.16	28.94	1,029,200
Jun 26, 2024	29.50	29.67	29.18	29.20	28.98	1,058,400
Jun 25, 2024	29.99	30.23	29.58	29.72	29.50	645,300
Jun 24, 2024	30.56	30.65	30.08	30.10	29.88	934,600
Jun 21, 2024	30.27	30.49	29.82	30.49	30.27	1,884,300
Jun 20, 2024	30.15	30.52	30.11	30.30	30.08	881,200
Jun 18, 2024	30.64	30.85	30.39	30.40	30.18	835,900
Jun 17, 2024	30.37	30.95	30.37	30.78	30.55	501,700
Jun 14, 2024	30.70	30.79	30.35	30.62	30.39	612,100
Jun 13, 2024	31.09	31.29	30.68	31.18	30.95	815,100
Jun 12, 2024	31.29	31.84	31.13	31.17	30.94	1,903,500
Jun 11, 2024	29.99	30.47	29.78	30.34	30.12	834,700
Jun 10, 2024	30.15	30.29	29.95	30.14	29.92	883,500
Jun 7, 2024	30.22	30.52	30.09	30.26	30.04	530,700
Jun 6, 2024	30.77	30.84	30.31	30.39	30.17	571,000
Jun 5, 2024	30.82	30.89	30.49	30.87	30.64	982,800
Jun 4, 2024	30.49	30.79	30.40	30.61	30.38	675,900
Jun 3, 2024	31.70	31.70	30.31	30.66	30.43	745,900
May 31, 2024	31.13	31.33	30.78	31.31	31.08	878,000
May 30, 2024	30.60	31.18	30.43	31.08	30.85	951,000
May 29, 2024	30.93	31.12	30.41	30.46	30.24	820,400
May 28, 2024	31.95	32.10	31.29	31.29	31.06	749,600
May 24, 2024	31.93	32.06	31.69	31.95	31.71	790,600
May 23, 2024	32.23	32.23	31.56	31.74	31.51	854,400
May 22, 2024	32.57	33.00	32.16	32.22	31.98	736,000
May 21, 2024	32.57	32.76	32.44	32.66	32.42	579,900
May 20, 2024	32.60	32.93	32.52	32.60	32.36	568,300
May 17, 2024	0.08 Dividend
May 17, 2024	32.39	32.56	32.20	32.53	32.29	397,400
May 16, 2024	32.75	32.91	32.15	32.35	32.03	674,600
May 15, 2024	32.90	32.93	32.56	32.80	32.48	559,600
May 14, 2024	32.89	32.95	32.48	32.56	32.24	655,100
May 13, 2024	33.00	33.07	32.42	32.55	32.23	494,100
May 10, 2024	32.47	32.80	32.37	32.78	32.46	471,800
May 9, 2024	32.07	32.44	31.93	32.39	32.07	564,500
May 8, 2024	32.23	32.41	31.91	32.12	31.80	586,700
May 7, 2024	32.25	32.42	32.08	32.30	31.98	602,000
May 6, 2024	31.82	32.24	31.81	32.12	31.80	770,700
May 3, 2024	32.17	32.31	31.58	31.64	31.33	615,700
May 2, 2024	31.62	31.84	31.08	31.63	31.32	977,300

ATMU Atmus Filtration Technologies Inc.

35.26

+1.70%

ERII Energy Recovery, Inc.

15.58

+0.84%

FSS Federal Signal Corporation

84.24

+3.45%

VLTO Veralto Corporation

94.21

-1.76%

ARQ Arq, Inc.

3.8100

+0.53%

CECO CECO Environmental Corp.

24.41

+2.61%

PCT PureCycle Technologies, Inc.

6.66

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zurn Elkay Water Solutions Corporation (ZWS)

Related Tickers