Zurn Elkay Water Solutions Corporation Common Stock (ZWS)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	29.39	30.26	28.86	29.65	638,472	29.65
4/03/2025	31.95	32.27	30.46	30.66	1,372,832	30.66
4/02/2025	32.64	33.72	32.60	33.49	859,508	33.49
4/01/2025	32.80	33.33	32.73	33.16	745,473	33.16
3/31/2025	32.71	33.17	32.06	32.98	1,197,352	32.98
3/28/2025	33.73	33.84	32.81	32.96	668,807	32.96
3/27/2025	34.02	34.12	33.55	33.76	751,530	33.76
3/26/2025	34.27	34.46	33.91	33.96	534,309	33.96
3/25/2025	34.25	34.49	33.96	34.22	659,489	34.22
3/24/2025	33.99	34.39	33.73	34.35	778,280	34.35
3/21/2025	33.44	33.53	32.91	33.46	2,517,528	33.46
3/20/2025	33.60	33.87	33.35	33.64	888,505	33.64
3/19/2025	33.53	34.25	33.49	34.01	1,255,871	34.01
3/18/2025	33.24	33.58	33.20	33.40	771,633	33.40
3/17/2025	33.03	33.63	33.03	33.48	789,354	33.48
3/14/2025	32.66	33.24	32.34	33.17	789,001	33.17
3/13/2025	32.79	32.84	32.36	32.38	692,645	32.38
3/12/2025	33.34	33.42	32.47	32.83	1,205,260	32.83
3/11/2025	34.42	34.59	33.10	33.15	1,117,022	33.15
3/10/2025	35.04	35.55	34.20	34.34	1,081,145	34.34
3/07/2025	34.42	35.45	34.25	35.38	715,894	35.38
3/06/2025	34.00	34.81	34.00	34.58	1,008,753	34.58
3/05/2025	33.98	34.58	33.72	34.27	767,943	34.27
3/04/2025	34.49	34.66	33.81	33.82	1,196,160	33.82
3/03/2025	35.60	35.83	34.77	34.95	1,008,800	34.95
2/28/2025	35.17	35.44	34.81	35.43	1,232,327	35.43
2/27/2025	35.13	35.64	35.01	35.05	786,117	35.05
2/26/2025	35.30	35.49	35.02	35.19	567,861	35.19
2/25/2025	35.00	35.68	34.74	35.30	999,031	35.30
2/24/2025	34.99	35.07	34.68	34.85	775,824	34.85
2/21/2025	35.63	35.63	34.74	34.88	818,225	34.88
2/20/2025	35.49	35.66	35.00	35.35	762,893	35.35
2/19/2025	35.37	35.81	35.27	35.66	762,855	35.57
2/18/2025	35.48	36.03	35.48	35.79	1,299,558	35.70
2/14/2025	35.76	36.01	35.29	35.47	1,253,493	35.38
2/13/2025	36.00	36.03	35.61	35.97	1,522,803	35.88
2/12/2025	35.70	36.24	35.64	35.92	4,055,822	35.83
2/11/2025	37.97	37.97	36.65	36.88	943,718	36.79
2/10/2025	38.27	38.27	37.76	37.99	554,026	37.89
2/07/2025	38.32	38.68	37.90	38.20	733,554	38.10
2/06/2025	38.16	38.31	37.81	38.30	1,052,534	38.20
2/05/2025	39.68	39.68	37.15	38.09	1,475,008	37.99
2/04/2025	39.06	39.70	38.87	39.41	1,117,969	39.31
2/03/2025	38.91	39.23	38.34	39.14	1,135,525	39.04
1/31/2025	39.21	39.69	38.89	39.44	797,691	39.34
1/30/2025	39.18	39.75	39.07	39.30	584,522	39.20
1/29/2025	39.24	39.79	38.94	38.96	653,085	38.86
1/28/2025	38.83	39.46	38.66	39.36	1,596,274	39.26
1/27/2025	38.48	39.00	38.31	38.89	538,031	38.79
1/24/2025	39.00	39.21	38.54	38.79	557,901	38.69
1/23/2025	38.72	39.21	38.66	39.13	562,321	39.03
1/22/2025	38.79	39.08	38.67	38.89	782,579	38.79
1/21/2025	38.55	39.10	38.43	38.84	626,555	38.74
1/17/2025	38.19	38.40	37.87	38.18	2,905,957	38.08
1/16/2025	37.51	38.24	37.47	37.82	687,222	37.72
1/15/2025	37.74	37.97	37.20	37.52	725,254	37.43
1/14/2025	36.95	37.50	36.92	37.31	589,665	37.22
1/13/2025	35.83	36.74	35.75	36.70	778,327	36.61
1/10/2025	36.34	36.59	35.93	36.20	682,876	36.11
1/08/2025	36.03	36.99	35.92	36.96	677,990	36.87
1/07/2025	36.80	37.04	36.05	36.30	1,015,307	36.21
1/06/2025	37.04	37.63	36.65	36.90	1,012,990	36.81