Zurn Elkay Water Solutions Corporation Common Stock (ZWS)

Historical Prices For Zurn Elkay Water Solutions Corporation Common Stock (ZWS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	45.87	45.97	45.18	45.36	719,297	45.36
8/28/2025	46.55	46.55	45.69	45.89	800,995	45.89
8/27/2025	45.88	46.60	45.88	46.55	782,966	46.55
8/26/2025	45.86	46.42	45.86	46.05	745,140	46.05
8/25/2025	46.16	46.24	45.78	45.83	672,924	45.83
8/22/2025	44.72	46.37	44.40	46.17	818,309	46.17
8/21/2025	44.88	45.12	44.40	44.42	984,517	44.42
8/20/2025	45.05	45.25	44.77	45.23	938,092	45.23
8/19/2025	44.96	45.75	44.84	45.26	627,381	45.17
8/18/2025	44.85	45.12	44.41	45.05	761,813	44.96
8/15/2025	45.45	45.54	44.63	44.69	1,066,225	44.60
8/14/2025	45.32	45.80	44.99	45.40	888,521	45.31
8/13/2025	45.52	45.90	45.11	45.85	974,589	45.76
8/12/2025	44.89	45.42	44.45	45.29	1,214,811	45.20
8/11/2025	44.26	44.59	43.80	44.37	930,469	44.28
8/08/2025	44.74	44.92	44.02	44.16	720,791	44.07
8/07/2025	44.68	44.96	44.16	44.55	792,119	44.46
8/06/2025	44.66	44.66	44.03	44.34	880,076	44.25
8/05/2025	44.12	44.56	43.67	44.55	1,224,536	44.46
8/04/2025	45.00	45.00	43.55	43.98	1,710,513	43.89
8/01/2025	43.44	44.98	43.24	44.98	2,710,488	44.89
7/31/2025	42.82	44.27	42.39	44.25	2,933,691	44.16
7/30/2025	42.00	44.14	41.48	42.94	4,094,117	42.85
7/29/2025	38.70	38.86	37.90	38.27	1,664,326	38.19
7/28/2025	38.40	38.65	37.89	38.42	1,232,198	38.34
7/25/2025	38.12	38.49	37.84	38.47	817,864	38.39
7/24/2025	37.25	38.30	37.25	37.83	1,158,658	37.75
7/23/2025	37.17	37.51	36.82	37.44	987,505	37.37
7/22/2025	36.88	37.06	36.59	36.79	997,333	36.72
7/21/2025	37.87	37.87	36.99	36.99	922,186	36.92
7/18/2025	37.45	37.58	37.05	37.55	1,955,297	37.48
7/17/2025	36.55	37.43	36.55	37.33	1,248,792	37.26
7/16/2025	36.39	36.59	35.73	36.54	899,804	36.47
7/15/2025	37.51	37.52	36.45	36.48	857,385	36.41
7/14/2025	37.66	37.67	37.26	37.33	756,751	37.26
7/11/2025	37.82	37.91	37.58	37.79	480,909	37.71
7/10/2025	37.72	38.49	37.69	38.17	499,999	38.09
7/09/2025	37.55	37.76	37.22	37.74	570,026	37.66
7/08/2025	37.07	37.73	37.07	37.41	649,876	37.34
7/07/2025	37.40	37.74	36.77	37.03	556,210	36.96
7/03/2025	37.70	37.88	37.37	37.56	376,089	37.49
7/02/2025	37.36	37.66	37.11	37.54	841,456	37.47
7/01/2025	36.28	37.82	36.28	37.41	773,694	37.34
6/30/2025	36.74	36.81	36.41	36.57	797,717	36.50
6/27/2025	36.74	37.00	36.24	36.51	1,719,438	36.44
6/26/2025	36.33	36.66	36.22	36.63	398,204	36.56
6/25/2025	36.46	36.46	35.91	36.14	496,491	36.07
6/24/2025	36.35	36.43	36.02	36.32	920,654	36.25
6/23/2025	35.26	36.24	35.26	36.10	900,788	36.03
6/20/2025	35.76	35.78	35.20	35.37	1,527,868	35.30
6/18/2025	35.34	36.23	35.34	35.56	1,075,629	35.49
6/17/2025	35.09	35.77	35.09	35.40	710,365	35.33
6/16/2025	35.43	35.61	35.27	35.57	557,981	35.50
6/13/2025	35.38	35.63	35.06	35.21	629,802	35.14
6/12/2025	36.20	36.28	35.89	36.04	563,775	35.97
6/11/2025	37.06	37.06	36.14	36.31	577,793	36.24
6/10/2025	36.79	36.96	36.38	36.74	552,924	36.67
6/09/2025	36.65	36.83	36.46	36.59	540,259	36.52
6/06/2025	36.84	37.03	36.30	36.52	373,582	36.45
6/05/2025	36.20	36.44	36.04	36.26	398,012	36.19
6/04/2025	36.65	36.65	36.15	36.16	441,001	36.09
6/03/2025	36.01	36.49	35.72	36.44	480,356	36.37
6/02/2025	35.94	36.07	35.34	35.69	398,665	35.62