Zurn Elkay Water Solutions Corporation Common Stock (ZWS)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	36.41	36.54	35.95	36.19	830,585	36.19
5/29/2025	36.62	36.70	36.12	36.49	364,448	36.49
5/28/2025	36.99	36.99	36.16	36.25	523,532	36.25
5/27/2025	36.14	37.01	35.79	36.92	798,265	36.92
5/23/2025	35.08	35.73	35.07	35.53	601,925	35.53
5/22/2025	35.85	36.07	35.53	35.74	511,912	35.74
5/21/2025	36.54	36.75	35.89	35.90	449,892	35.90
5/20/2025	37.08	37.38	36.83	37.01	622,218	37.01
5/19/2025	36.90	37.47	36.90	37.42	436,954	37.33
5/16/2025	37.18	37.66	36.96	37.54	704,835	37.45
5/15/2025	36.72	37.10	36.69	37.00	524,737	36.91
5/14/2025	37.23	37.55	36.86	36.88	489,953	36.79
5/13/2025	37.56	37.76	37.18	37.46	886,648	37.37
5/12/2025	36.86	37.29	36.33	37.20	1,251,686	37.11
5/09/2025	35.17	35.64	34.91	35.20	607,309	35.12
5/08/2025	34.67	35.30	34.45	35.17	898,020	35.09
5/07/2025	34.47	34.53	33.95	34.25	905,725	34.17
5/06/2025	34.41	34.87	34.23	34.28	842,337	34.20
5/05/2025	34.63	35.17	34.51	34.76	575,663	34.68
5/02/2025	34.75	35.26	34.75	34.97	664,560	34.89
5/01/2025	34.30	34.66	33.88	34.43	810,639	34.35
4/30/2025	33.88	34.14	33.55	33.96	965,748	33.88
4/29/2025	33.69	34.32	33.51	34.17	773,054	34.09
4/28/2025	34.19	34.30	33.52	33.71	926,985	33.63
4/25/2025	33.58	33.88	33.45	33.86	958,941	33.78
4/24/2025	32.34	33.81	32.23	33.73	2,004,166	33.65
4/23/2025	31.20	34.20	30.55	32.65	2,845,293	32.57
4/22/2025	29.94	31.18	29.94	31.13	2,568,203	31.06
4/21/2025	29.63	30.05	29.39	29.69	1,267,587	29.62
4/17/2025	29.63	30.18	29.55	30.06	1,139,933	29.99
4/16/2025	29.69	30.03	29.40	29.60	1,254,551	29.53
4/15/2025	29.52	29.71	29.27	29.45	855,249	29.38
4/14/2025	29.68	29.86	29.12	29.47	798,118	29.40
4/11/2025	29.20	29.83	28.64	29.41	1,270,145	29.34
4/10/2025	29.56	29.77	28.57	29.19	1,654,321	29.12
4/09/2025	28.12	30.63	27.74	30.17	2,550,664	30.10
4/08/2025	30.10	30.38	28.18	28.50	1,621,188	28.43
4/07/2025	28.92	30.21	28.38	29.67	2,003,847	29.60
4/04/2025	29.39	30.26	28.86	29.65	1,316,209	29.58
4/03/2025	31.95	32.27	30.46	30.66	1,372,832	30.59
4/02/2025	32.64	33.72	32.60	33.49	859,508	33.41
4/01/2025	32.80	33.33	32.73	33.16	745,473	33.08
3/31/2025	32.71	33.17	32.06	32.98	1,197,352	32.90
3/28/2025	33.73	33.84	32.81	32.96	668,807	32.88
3/27/2025	34.02	34.12	33.55	33.76	751,530	33.68
3/26/2025	34.27	34.46	33.91	33.96	534,309	33.88
3/25/2025	34.25	34.49	33.96	34.22	659,489	34.14
3/24/2025	33.99	34.39	33.73	34.35	778,280	34.27
3/21/2025	33.44	33.53	32.91	33.46	2,517,528	33.38
3/20/2025	33.60	33.87	33.35	33.64	888,505	33.56
3/19/2025	33.53	34.25	33.49	34.01	1,255,871	33.93
3/18/2025	33.24	33.58	33.20	33.40	771,633	33.32
3/17/2025	33.03	33.63	33.03	33.48	789,354	33.40
3/14/2025	32.66	33.24	32.34	33.17	789,001	33.09
3/13/2025	32.79	32.84	32.36	32.38	692,645	32.30
3/12/2025	33.34	33.42	32.47	32.83	1,205,260	32.75
3/11/2025	34.42	34.59	33.10	33.15	1,117,022	33.07
3/10/2025	35.04	35.55	34.20	34.34	1,081,145	34.26
3/07/2025	34.42	35.45	34.25	35.38	715,894	35.29
3/06/2025	34.00	34.81	34.00	34.58	1,008,753	34.50
3/05/2025	33.98	34.58	33.72	34.27	767,943	34.19
3/04/2025	34.49	34.66	33.81	33.82	1,196,160	33.74
3/03/2025	35.60	35.83	34.77	34.95	1,008,800	34.87