NYSE:ZWS | Historical Stock Price | Zurn Elkay Water Solutions Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.94$10.62$16.25$24.87$38.06$58.262012-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.02$19.21727,846——
2020-12-30$19.01$19.20925,273——
2020-12-29$18.74$18.921,195,568——
2020-12-28$19.07$19.251,249,752——
2020-12-24$18.90$19.08561,766——
2020-12-23$18.73$18.911,516,310——
2020-12-22$18.42$18.601,093,637——
2020-12-21$18.51$18.702,189,557——
2020-12-18$18.02$18.203,676,596——
2020-12-17$18.16$18.341,298,330——
2020-12-16$18.14$18.321,608,900——
2020-12-15$18.46$18.642,171,911——
2020-12-14$17.95$18.131,479,150——
2020-12-11$18.40$18.58946,033——
2020-12-10$18.40$18.581,259,509——
2020-12-09$18.29$18.481,423,513——
2020-12-08$18.52$18.701,428,911——
2020-12-07$18.63$18.811,300,406——
2020-12-04$18.61$18.80965,963——
2020-12-03$18.11$18.29821,266——
2020-12-02$18.27$18.45902,230——
2020-12-01$18.34$18.52871,090——
2020-11-30$18.07$18.25945,203——
2020-11-27$18.50$18.68501,977——
2020-11-25$18.48$18.661,124,362——
2020-11-24$18.89$19.082,056,693——
2020-11-23$18.22$18.401,439,498——
2020-11-20$18.15$18.331,197,852——
2020-11-19$18.18$18.361,164,428——
2020-11-18$18.30$18.441,382,616——
2020-11-17$18.62$18.761,164,221——
2020-11-16$18.53$18.671,208,440——
2020-11-13$17.91$18.05735,942——
2020-11-12$17.37$17.511,106,923——
2020-11-11$17.76$17.90826,663——
2020-11-10$18.01$18.152,069,772——
2020-11-09$17.76$17.901,809,026——
2020-11-06$16.85$16.981,201,589——
2020-11-05$16.76$16.891,592,084——
2020-11-04$16.21$16.341,512,158——
2020-11-03$16.90$17.031,834,354——
2020-11-02$16.44$16.571,841,204——
2020-10-30$15.45$15.571,581,289——
2020-10-29$15.32$15.441,768,337——
2020-10-28$14.84$14.952,197,446——
2020-10-27$15.05$15.172,661,640——
2020-10-26$15.46$15.58778,085——
2020-10-23$15.72$15.85839,534——
2020-10-22$15.59$15.711,097,374——
2020-10-21$15.25$15.371,240,825——
2020-10-20$15.26$15.38819,605——
2020-10-19$15.18$15.301,051,494——
2020-10-16$15.45$15.571,602,049——
2020-10-15$15.54$15.67724,524——
2020-10-14$15.36$15.48901,607——
2020-10-13$15.23$15.34954,337——
2020-10-12$15.68$15.801,166,712——
2020-10-09$15.39$15.51780,161——
2020-10-08$15.33$15.45990,252——
2020-10-07$15.37$15.491,273,211——
2020-10-06$14.97$15.081,601,842——
2020-10-05$14.95$15.06905,551——
2020-10-02$14.53$14.64842,856——
2020-10-01$14.31$14.421,574,646——
2020-09-30$14.37$14.491,344,833——
2020-09-29$14.33$14.441,411,472——
2020-09-28$14.08$14.191,110,452——
2020-09-25$13.71$13.82831,853——
2020-09-24$13.74$13.84901,399——
2020-09-23$13.87$13.981,187,887——
2020-09-22$14.11$14.221,717,475——
2020-09-21$13.89$14.002,439,715——
2020-09-18$14.68$14.806,076,867——
2020-09-17$14.75$14.871,373,689——
2020-09-16$14.67$14.791,586,894——
2020-09-15$14.62$14.73946,033——
2020-09-14$14.68$14.801,116,888——
2020-09-11$14.56$14.681,296,254——
2020-09-10$14.31$14.421,608,277——
2020-09-09$14.45$14.561,415,624——
2020-09-08$13.92$14.021,049,833——
2020-09-04$14.20$14.31940,636——
2020-09-03$14.19$14.30966,793——
2020-09-02$14.80$14.921,020,769——
2020-09-01$14.58$14.692,374,114——
2020-08-31$13.95$14.061,456,314——
2020-08-28$14.30$14.411,340,888——
2020-08-27$14.35$14.461,337,359——
2020-08-26$14.51$14.621,700,452——
2020-08-25$14.24$14.351,599,350——
2020-08-24$14.14$14.25869,844——
2020-08-21$13.96$14.071,736,574——
2020-08-20$14.05$14.161,472,092——
2020-08-19$14.05$14.16737,188——
2020-08-18$14.17$14.241,126,853——
2020-08-17$14.38$14.461,200,758——
2020-08-14$14.90$14.981,430,779——
2020-08-13$14.75$14.83909,703——
2020-08-12$15.04$15.11811,093——
2020-08-11$15.09$15.161,297,708——
2020-08-10$15.27$15.352,248,931——
2020-08-07$14.81$14.89929,633——
2020-08-06$14.46$14.531,058,345——
2020-08-05$14.31$14.381,762,939——
2020-08-04$13.81$13.881,453,615——
2020-08-03$14.15$14.221,304,766——
2020-07-31$13.95$14.031,432,440——
2020-07-30$14.25$14.332,106,517——
2020-07-29$14.56$14.633,202,438——
2020-07-28$14.47$14.541,413,133——
2020-07-27$14.74$14.821,219,442——
2020-07-24$14.47$14.55831,023——
2020-07-23$14.58$14.651,547,450——
2020-07-22$14.46$14.531,254,942——
2020-07-21$14.25$14.331,294,178——
2020-07-20$14.08$14.151,057,099——
2020-07-17$14.31$14.381,107,546——
2020-07-16$14.27$14.341,405,244——
2020-07-15$14.45$14.522,024,515——
2020-07-14$14.19$14.262,003,132——
2020-07-13$13.71$13.781,904,315——
2020-07-10$13.58$13.651,690,279——
2020-07-09$13.34$13.41881,262——
2020-07-08$13.66$13.731,550,980——
2020-07-07$13.64$13.71992,120——
2020-07-06$14.05$14.121,324,073——
2020-07-02$13.93$14.001,421,022——
2020-07-01$13.64$13.711,075,576——
2020-06-30$14.04$14.112,704,613——
2020-06-29$13.90$13.971,753,805——
2020-06-26$13.33$13.402,492,030——
2020-06-25$13.52$13.592,371,415——
2020-06-24$13.31$13.381,430,156——
2020-06-23$13.94$14.011,990,469——
2020-06-22$14.17$14.241,756,296——
2020-06-19$14.07$14.142,767,516——
2020-06-18$14.28$14.351,968,671——
2020-06-17$14.21$14.282,066,035——
2020-06-16$14.48$14.561,934,832——
2020-06-15$13.97$14.041,919,677——
2020-06-12$13.82$13.891,866,116——
2020-06-11$13.37$13.442,255,782——
2020-06-10$14.57$14.64973,436——
2020-06-09$15.10$15.171,482,264——
2020-06-08$15.18$15.261,944,797——
2020-06-05$15.38$15.452,220,905——
2020-06-04$15.32$15.401,272,380——
2020-06-03$15.20$15.271,454,238——
2020-06-02$14.87$14.951,345,663——
2020-06-01$14.63$14.701,294,594——
2020-05-29$14.50$14.571,893,935——
2020-05-28$14.53$14.611,818,576——
2020-05-27$15.02$15.102,565,313——
2020-05-26$14.25$14.321,995,036——
2020-05-22$13.64$13.71887,075——
2020-05-21$13.48$13.55840,157——
2020-05-20$13.42$13.481,524,407——
2020-05-19$13.16$13.222,015,588——
2020-05-18$14.07$14.101,733,875——
2020-05-15$12.80$12.831,164,844——
2020-05-14$12.58$12.612,306,436——
2020-05-13$12.17$12.203,423,324——
2020-05-12$12.25$12.282,316,816——
2020-05-11$13.05$13.083,283,817——
2020-05-08$13.39$13.421,289,404——
2020-05-07$12.87$12.901,768,752——
2020-05-06$12.60$12.631,501,986——
2020-05-05$12.65$12.681,522,746——
2020-05-04$12.29$12.321,478,942——
2020-05-01$12.44$12.471,090,315——
2020-04-30$13.14$13.171,335,283——
2020-04-29$13.78$13.811,997,112——
2020-04-28$12.90$12.931,106,508——
2020-04-27$12.67$12.701,147,405——
2020-04-24$11.97$12.001,077,236——
2020-04-23$11.77$11.801,535,202——
2020-04-22$11.39$11.411,203,665——
2020-04-21$11.35$11.371,202,834——
2020-04-20$11.88$11.911,155,294——
2020-04-17$12.40$12.436,803,675——
2020-04-16$11.73$11.761,583,158——
2020-04-15$11.63$11.651,861,549——
2020-04-14$12.44$12.471,860,719——
2020-04-13$12.39$12.422,494,729——
2020-04-09$12.36$12.382,654,581——
2020-04-08$11.66$11.681,408,151——
2020-04-07$10.97$11.001,625,508——
2020-04-06$10.70$10.723,677,842——
2020-04-03$9.32$9.343,362,082——
2020-04-02$9.91$9.933,143,272——
2020-04-01$9.75$9.773,029,714——
2020-03-31$10.92$10.951,772,904——
2020-03-30$10.77$10.791,362,479——
2020-03-27$10.49$10.511,916,771——
2020-03-26$11.41$11.431,721,212——
2020-03-25$10.87$10.901,764,185——
2020-03-24$10.49$10.512,379,304——
2020-03-23$9.41$9.431,965,764——
2020-03-20$10.12$10.143,983,636——
2020-03-19$11.45$11.473,296,896——
2020-03-18$13.10$13.134,813,621——
2020-03-17$11.94$11.963,898,105——
2020-03-16$10.50$10.523,522,349——
2020-03-13$12.23$12.263,974,917——
2020-03-12$10.56$10.583,556,811——
2020-03-11$12.89$12.913,683,654——
2020-03-10$13.43$13.463,491,417——
2020-03-09$12.34$12.362,832,702——
2020-03-06$13.44$13.472,080,152——
2020-03-05$13.84$13.883,085,974——
2020-03-04$14.53$14.572,170,873——
2020-03-03$14.08$14.112,275,711——
2020-03-02$14.47$14.501,931,718——
2020-02-28$14.05$14.083,590,857——
2020-02-27$14.48$14.522,065,205——
2020-02-26$15.19$15.221,796,778——
2020-02-25$15.51$15.551,569,871——
2020-02-24$16.14$16.171,605,578——
2020-02-21$16.97$17.001,035,716——
2020-02-20$17.04$17.081,822,728——
2020-02-19$16.84$16.84832,476——
2020-02-18$16.91$16.911,104,432——
2020-02-14$17.00$17.001,138,894——
2020-02-13$17.09$17.091,420,399——
2020-02-12$17.04$17.041,478,320——
2020-02-11$16.67$16.671,623,847——
2020-02-10$16.33$16.33682,174——
2020-02-07$16.26$16.262,020,986——
2020-02-06$16.57$16.571,374,520——
2020-02-05$16.77$16.772,675,964——
2020-02-04$16.27$16.271,340,058——
2020-02-03$15.64$15.641,899,955——
2020-01-31$15.73$15.732,297,094——
2020-01-30$16.34$16.343,129,362——
2020-01-29$16.44$16.442,844,743——
2020-01-28$15.66$15.661,511,536——
2020-01-27$15.36$15.361,484,755——
2020-01-24$15.54$15.541,313,693——
2020-01-23$15.75$15.752,028,252——
2020-01-22$15.93$15.931,766,053——
2020-01-21$16.01$16.01999,594——
2020-01-17$16.15$16.151,465,864——
2020-01-16$16.02$16.021,273,211——
2020-01-15$15.74$15.741,159,238——
2020-01-14$15.89$15.891,134,742——
2020-01-13$15.92$15.921,911,581——
2020-01-10$15.45$15.45911,572——
2020-01-09$15.77$15.771,348,985——
2020-01-08$15.69$15.691,559,491——
2020-01-07$15.67$15.671,254,527——
2020-01-06$15.73$15.731,444,688——
2020-01-03$15.80$15.801,724,948——
2020-01-02$15.82$15.821,681,352——