Zurn Elkay Water Solutions Stock Price History
NYSE: ZWSIndustrialsIndustrial Machinery/ComponentsUSD
46.57+0.33 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZWS price history at a glance
The price history for Zurn Elkay Water Solutions (ZWS) on this page begins on March 26, 2012, when the stock closed at $10.16; it most recently closed at $46.57 on October 5, 2026. The highest price in this record is $55.00, reached on July 27, 2026; the latest close is 15.3% below that peak. Across the 13 complete calendar years in the table, ZWS finished higher in 10 and lower in 3. Its best year was 2021 (+91.4%) and its worst was 2022 (-41.9%).
Over roughly 15 years the share price changed +358.2%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, ZWS has lost 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $55.00
- Date of high
- Jul 27, 2026
- Low since 2012
- $6.76
- Date of low
- Jan 18, 2016
- 52-week high
- $55.00
- 52-week low
- $43.06
- IPO year
- 2012
- Last close
- $46.57
ZWS returns
1 week
-2.31%
1 month
-0.13%
3 months
-1.65%
6 months
-2.45%
Year to date
+0.17%
1 year
-0.41%
3 years
+75.54%
5 years
+30.52%
ZWS price return, excluding dividends.
ZWS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.57 | -0.60% |
| 2025 | 46.85 | +26.42% |
| 2024 | 37.06 | +26.01% |
| 2023 | 29.41 | +39.05% |
| 2022 | 21.15 | -41.90% |
| 2021 | 36.40 | +91.36% |
| 2020 | 19.02 | +20.36% |
| 2019 | 15.80 | +42.78% |
| 2018 | 11.07 | -11.68% |
| 2017 | 12.53 | +32.82% |
| 2016 | 9.44 | +8.11% |
| 2015 | 8.73 | -35.15% |
| 2014 | 13.46 | +1.79% |
| 2013 | 13.22 | +29.60% |
| 2012* | 10.20 | +0.38% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
ZWS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.43 | 47.78 | 46.17 | 46.57 | +0.71% | |
| 46.16 | 46.74 | 45.61 | 46.24 | -0.52% | |
| 47.86 | 47.37 | 46.11 | 46.48 | -2.86% | |
| 48.38 | 48.61 | 47.49 | 47.85 | -0.29% | |
| 48.14 | 48.56 | 47.20 | 47.99 | +0.67% | |
| 47.88 | 48.56 | 47.40 | 47.67 | +1.00% | |
| 46.31 | 47.35 | 45.83 | 47.20 | +1.57% | |
| 46.40 | 47.11 | 46.40 | 46.47 | -0.68% | |
| 46.90 | 46.94 | 46.09 | 46.79 | +0.13% | |
| 46.38 | 46.82 | 46.11 | 46.73 | +0.17% | |
| 46.51 | 47.16 | 46.47 | 46.65 | +0.11% | |
| 46.49 | 46.65 | 46.07 | 46.60 | -0.38% | |
| 46.55 | 47.00 | 46.31 | 46.78 | -0.28% | |
| 46.85 | 47.06 | 46.55 | 46.91 | +1.54% | |
| 46.21 | 46.28 | 45.75 | 46.20 | +0.28% | |
| 45.78 | 46.13 | 45.43 | 46.07 | +0.74% | |
| 46.61 | 46.91 | 45.48 | 45.73 | -0.35% | |
| 46.40 | 46.73 | 45.67 | 45.89 | -0.63% | |
| 46.20 | 46.24 | 45.62 | 46.18 | +0.20% | |
| 45.66 | 46.79 | 45.44 | 46.09 | -0.19% | |
| 46.32 | 46.32 | 45.79 | 46.18 | +1.45% | |
| 46.18 | 46.30 | 45.40 | 45.52 | -2.38% | |
| 47.51 | 47.60 | 46.52 | 46.63 | -1.48% | |
| 48.18 | 48.18 | 47.06 | 47.33 | -0.59% | |
| 47.45 | 47.96 | 47.37 | 47.61 | -0.02% | |
| 47.39 | 47.80 | 47.06 | 47.62 | +1.54% | |
| 46.79 | 47.30 | 46.39 | 46.90 | +0.56% | |
| 47.33 | 47.57 | 46.51 | 46.64 | -2.43% | |
| 47.88 | 48.05 | 47.48 | 47.80 | -0.52% | |
| 48.75 | 48.75 | 47.76 | 48.05 | -1.03% | |
| 48.97 | 49.50 | 48.05 | 48.55 | -1.36% | |
| 48.90 | 49.38 | 48.79 | 49.22 | +0.82% | |
| 49.31 | 49.35 | 48.39 | 48.82 | -0.08% | |
| 49.51 | 49.54 | 48.67 | 48.86 | -0.31% | |
| 49.23 | 49.24 | 48.59 | 49.01 | +0.39% | |
| 48.94 | 49.39 | 48.59 | 48.82 | -1.55% | |
| 49.67 | 50.17 | 49.42 | 49.59 | +0.77% | |
| 50.10 | 50.37 | 49.11 | 49.21 | -2.19% | |
| 50.72 | 50.93 | 50.24 | 50.31 | -1.29% | |
| 50.39 | 51.00 | 49.80 | 50.97 | +0.47% | |
| 51.54 | 51.86 | 50.47 | 50.73 | -0.57% | |
| 52.09 | 52.35 | 50.95 | 51.02 | -1.54% | |
| 51.64 | 52.16 | 51.49 | 51.82 | +1.49% | |
| 51.02 | 51.50 | 50.70 | 51.06 | -0.70% | |
| 51.56 | 51.91 | 51.21 | 51.42 | -0.81% | |
| 52.72 | 53.17 | 51.69 | 51.84 | -1.74% | |
| 53.18 | 53.48 | 52.73 | 52.76 | -0.79% | |
| 51.91 | 53.19 | 51.27 | 53.18 | +3.87% | |
| 50.83 | 51.72 | 50.83 | 51.20 | +1.37% | |
| 50.48 | 51.16 | 49.94 | 50.51 | +0.78% | |
| 52.84 | 53.00 | 49.11 | 50.12 | -2.77% | |
| 54.44 | 55.00 | 50.74 | 51.55 | +4.54% | |
| 49.23 | 49.85 | 48.66 | 49.31 | +1.11% | |
| 48.87 | 49.10 | 48.12 | 48.77 | +0.81% | |
| 48.36 | 48.66 | 48.11 | 48.38 | +0.27% | |
| 47.01 | 48.30 | 46.95 | 48.25 | +1.62% | |
| 47.11 | 47.81 | 47.05 | 47.48 | +0.44% | |
| 48.24 | 48.24 | 47.23 | 47.27 | -1.11% | |
| 48.68 | 48.77 | 47.54 | 47.80 | +0.15% | |
| 47.81 | 48.63 | 47.56 | 47.73 | -1.34% | |
| 47.31 | 48.75 | 47.17 | 48.38 | +1.57% | |
| 47.38 | 47.69 | 46.85 | 47.63 | +0.25% | |
| 47.64 | 48.21 | 47.04 | 47.51 | +1.24% | |
| 47.20 | 47.76 | 46.72 | 46.93 | -0.89% | |
| 46.67 | 47.89 | 46.67 | 47.35 | +1.24% | |
| 47.19 | 47.39 | 46.69 | 46.77 | -0.06% | |
| 46.87 | 47.08 | 46.48 | 46.80 | -1.39% | |
| 48.91 | 48.91 | 47.00 | 47.46 | -3.44% | |
| 49.16 | 49.64 | 49.00 | 49.15 | -0.02% | |
| 49.01 | 49.33 | 48.48 | 49.16 | +0.31% | |
| 50.31 | 50.44 | 48.97 | 49.01 | -3.01% | |
| 50.92 | 51.29 | 50.38 | 50.53 | +1.22% | |
| 50.92 | 50.92 | 49.61 | 49.92 | -1.87% | |
| 51.37 | 51.39 | 50.39 | 50.87 | -0.82% | |
| 50.73 | 52.11 | 50.35 | 51.29 | +2.17% | |
| 48.46 | 50.28 | 48.46 | 50.20 | +4.02% | |
| 49.23 | 49.41 | 48.25 | 48.26 | -2.78% | |
| 49.93 | 50.27 | 49.50 | 49.64 | -0.68% | |
| 48.84 | 50.40 | 48.81 | 49.98 | +3.33% | |
| 49.38 | 50.11 | 48.26 | 48.37 | -2.42% | |
| 49.21 | 49.97 | 48.50 | 49.57 | +1.52% | |
| 49.23 | 50.00 | 48.74 | 48.83 | +0.91% | |
| 48.67 | 48.82 | 48.12 | 48.39 | +0.54% | |
| 47.79 | 48.17 | 46.61 | 48.13 | +2.14% | |
| 48.42 | 48.63 | 46.92 | 47.12 | -2.48% | |
| 48.07 | 48.76 | 47.58 | 48.32 | +2.33% | |
| 47.56 | 47.88 | 47.19 | 47.22 | -0.32% | |
| 47.15 | 47.67 | 46.97 | 47.37 | -0.17% | |
| 47.99 | 48.04 | 47.22 | 47.45 | +0.04% | |
| 47.49 | 47.88 | 46.85 | 47.43 | -0.04% | |
| 46.85 | 47.66 | 46.68 | 47.45 | +1.56% | |
| 46.51 | 46.79 | 45.79 | 46.72 | -0.60% | |
| 47.15 | 47.77 | 46.95 | 47.00 | -0.02% | |
| 47.61 | 47.77 | 45.79 | 47.01 | -3.67% | |
| 49.04 | 49.19 | 48.57 | 48.80 | -0.06% | |
| 48.33 | 48.95 | 48.05 | 48.83 | +1.73% | |
| 47.82 | 48.15 | 47.13 | 48.00 | +0.88% | |
| 47.39 | 47.80 | 46.64 | 47.58 | -0.50% | |
| 46.55 | 47.91 | 46.09 | 47.82 | +3.13% | |
| 47.54 | 47.73 | 46.35 | 46.37 | -3.44% | |
| 48.10 | 48.69 | 47.58 | 48.02 | -0.08% | |
| 49.39 | 49.78 | 47.99 | 48.06 | -3.24% | |
| 49.33 | 49.70 | 48.89 | 49.67 | +1.72% | |
| 49.49 | 49.79 | 48.77 | 48.83 | -1.89% | |
| 51.00 | 51.00 | 49.07 | 49.77 | -2.45% | |
| 51.22 | 51.45 | 50.70 | 51.02 | -0.33% | |
| 51.26 | 51.59 | 50.71 | 51.19 | +0.27% | |
| 51.60 | 51.89 | 50.97 | 51.05 | -0.20% | |
| 51.43 | 51.75 | 50.86 | 51.15 | +0.89% | |
| 50.83 | 51.01 | 50.31 | 50.70 | +0.80% | |
| 51.12 | 51.25 | 50.08 | 50.30 | -1.91% | |
| 52.14 | 52.29 | 51.08 | 51.28 | -1.31% | |
| 51.17 | 52.34 | 50.99 | 51.96 | +2.12% | |
| 52.13 | 52.27 | 50.75 | 50.88 | -2.40% | |
| 52.91 | 52.91 | 51.67 | 52.13 | -1.27% | |
| 53.04 | 53.76 | 52.19 | 52.80 | +0.63% | |
| 52.52 | 53.20 | 52.10 | 52.47 | -0.55% | |
| 53.11 | 53.70 | 51.84 | 52.76 | +0.53% | |
| 50.05 | 52.53 | 48.39 | 52.48 | +9.47% | |
| 47.82 | 48.56 | 47.31 | 47.94 | +0.33% | |
| 47.24 | 47.83 | 47.16 | 47.78 | +0.06% | |
| 47.25 | 48.85 | 47.22 | 47.75 | +2.67% | |
| 47.35 | 48.07 | 46.35 | 46.51 | -1.86% | |
| 48.97 | 49.14 | 47.14 | 47.39 | -3.97% | |
| 49.44 | 49.88 | 48.83 | 49.35 | -0.52% | |
| 47.78 | 49.65 | 47.58 | 49.61 | +3.92% | |
| 48.23 | 48.23 | 47.66 | 47.74 | -0.77% | |
| 47.44 | 48.48 | 47.41 | 48.11 | +1.05% | |
| 47.23 | 47.95 | 47.03 | 47.61 | +4.87% | |
| 45.01 | 45.60 | 44.82 | 45.40 | +0.44% | |
| 44.87 | 45.25 | 44.54 | 45.20 | +0.40% | |
| 44.31 | 45.47 | 44.01 | 45.02 | -0.18% | |
| 45.04 | 45.68 | 44.75 | 45.10 | +0.58% | |
| 44.30 | 45.45 | 43.58 | 44.84 | +2.61% | |
| 44.96 | 44.96 | 43.69 | 43.70 | -1.51% | |
| 44.61 | 45.18 | 44.23 | 44.37 | -0.98% | |
| 45.60 | 46.09 | 44.70 | 44.81 | -3.03% | |
| 45.92 | 46.24 | 45.42 | 46.21 | +1.63% | |
| 45.01 | 45.81 | 44.61 | 45.47 | +0.69% | |
| 45.00 | 45.96 | 44.47 | 45.16 | +3.13% | |
| 44.24 | 44.33 | 43.06 | 43.79 | -0.57% | |
| 43.67 | 44.62 | 43.40 | 44.04 | -0.68% | |
| 45.05 | 45.12 | 44.23 | 44.34 | -1.97% | |
| 45.52 | 45.92 | 44.52 | 45.23 | +0.09% | |
| 46.27 | 46.32 | 45.03 | 45.19 | -1.18% | |
| 46.19 | 46.54 | 45.06 | 45.73 | -0.28% | |
| 46.07 | 46.76 | 45.70 | 45.86 | -2.45% | |
| 47.18 | 47.45 | 46.61 | 47.01 | -0.57% | |
| 46.86 | 48.10 | 46.55 | 47.28 | -0.02% | |
| 46.38 | 47.38 | 45.28 | 47.29 | -0.21% | |
| 47.49 | 47.84 | 46.85 | 47.39 | -2.17% | |
| 49.74 | 50.08 | 47.67 | 48.44 | -3.76% | |
| 50.64 | 50.72 | 50.13 | 50.33 | +0.10% | |
| 49.78 | 50.61 | 48.97 | 50.28 | -1.33% | |
| 50.19 | 51.18 | 49.55 | 50.96 | -0.04% | |
| 50.41 | 50.99 | 49.85 | 50.98 | +0.04% | |
| 50.81 | 51.06 | 49.87 | 50.96 | +0.65% | |
| 50.53 | 51.00 | 49.80 | 50.63 | +0.04% | |
| 50.25 | 51.14 | 50.14 | 50.61 | +1.36% | |
| 50.74 | 50.74 | 49.35 | 49.93 | -1.81% | |
| 50.73 | 51.40 | 50.21 | 50.85 | -0.12% | |
| 50.84 | 51.16 | 50.50 | 50.91 | -0.59% | |
| 50.77 | 51.78 | 50.66 | 51.21 | +0.18% | |
| 51.38 | 51.49 | 50.56 | 51.12 | -0.35% | |
| 51.24 | 51.57 | 50.72 | 51.30 | -0.16% | |
| 52.58 | 53.17 | 51.17 | 51.38 | -0.33% | |
| 52.17 | 52.54 | 51.06 | 51.55 | -0.35% | |
| 52.70 | 53.17 | 51.42 | 51.73 | -1.52% | |
| 52.49 | 53.15 | 52.16 | 52.53 | -0.47% | |
| 51.50 | 52.84 | 51.43 | 52.78 | +3.27% | |
| 51.25 | 52.02 | 50.54 | 51.11 | -1.27% | |
| 48.59 | 52.77 | 47.30 | 51.77 | +10.01% | |
| 46.77 | 47.62 | 46.54 | 47.06 | +0.28% | |
| 46.17 | 46.97 | 46.04 | 46.93 | +1.78% | |
| 46.14 | 46.40 | 45.43 | 46.11 | -0.88% | |
| 46.55 | 46.85 | 45.65 | 46.52 | +0.80% | |
| 46.58 | 47.00 | 45.56 | 46.15 | -1.49% | |
| 47.08 | 47.29 | 46.65 | 46.85 | -0.47% | |
| 46.65 | 47.34 | 46.48 | 47.07 | +0.58% | |
| 47.27 | 47.49 | 46.41 | 46.80 | -1.60% | |
| 47.31 | 48.01 | 47.17 | 47.56 | +1.65% | |
| 46.42 | 47.04 | 45.69 | 46.79 | +1.17% | |
| 46.66 | 47.23 | 46.16 | 46.25 | -2.16% | |
| 47.39 | 47.47 | 46.48 | 47.27 | 0.00% | |
| 46.86 | 47.53 | 46.80 | 47.27 | +1.55% | |
| 46.13 | 46.66 | 45.80 | 46.55 | +0.84% | |
| 46.46 | 46.97 | 46.00 | 46.16 | +0.02% | |
| 45.82 | 46.30 | 45.54 | 46.15 | +0.33% | |
| 46.02 | 46.59 | 45.78 | 46.00 | +0.26% | |
| 45.95 | 46.35 | 44.91 | 45.88 | -0.65% | |
| 46.55 | 46.67 | 45.77 | 46.18 | -0.35% | |
| 46.15 | 47.05 | 45.31 | 46.34 | -0.83% | |
| 46.42 | 47.67 | 46.42 | 46.73 | -0.26% | |
| 46.51 | 47.06 | 46.20 | 46.85 | +0.77% | |
| 47.39 | 47.49 | 46.36 | 46.49 | -1.75% | |
| 47.65 | 47.86 | 47.28 | 47.32 | -0.94% | |
| 47.94 | 48.18 | 47.69 | 47.77 | -0.15% | |
| 47.84 | 48.17 | 47.61 | 47.84 | -0.23% | |
| 47.91 | 48.19 | 47.72 | 47.95 | +0.33% | |
| 48.03 | 48.24 | 47.58 | 47.79 | -0.79% | |
| 47.39 | 48.31 | 47.32 | 48.17 | +1.41% | |
| 47.05 | 47.66 | 47.05 | 47.50 | +0.30% | |
| 47.19 | 47.71 | 46.98 | 47.36 | +1.54% | |
| 47.01 | 47.68 | 46.35 | 46.64 | -1.10% | |
| 47.68 | 47.68 | 46.87 | 47.16 | -0.55% | |
| 47.47 | 47.57 | 47.01 | 47.42 | +0.59% | |
| 48.50 | 48.50 | 47.10 | 47.14 | -0.95% | |
| 47.06 | 47.89 | 46.88 | 47.59 | +1.56% | |
| 46.01 | 47.11 | 45.94 | 46.86 | +2.02% | |
| 46.29 | 46.65 | 45.87 | 45.93 | -0.97% | |
| 46.94 | 47.20 | 46.29 | 46.38 | -1.02% | |
| 46.86 | 47.27 | 46.44 | 46.86 | -0.13% | |
| 47.42 | 47.66 | 46.78 | 46.92 | -1.12% | |
| 47.88 | 48.22 | 47.42 | 47.45 | -0.77% | |
| 47.98 | 48.31 | 47.71 | 47.82 | +0.17% | |
| 47.17 | 48.18 | 47.15 | 47.74 | +0.08% | |
| 48.46 | 48.48 | 47.70 | 47.70 | -0.89% | |
| 47.54 | 48.70 | 47.30 | 48.13 | +0.23% | |
| 47.29 | 48.48 | 47.15 | 48.02 | +1.54% | |
| 46.53 | 47.41 | 46.16 | 47.29 | +1.44% | |
| 45.69 | 47.33 | 45.46 | 46.62 | +2.66% | |
| 45.99 | 46.82 | 45.32 | 45.41 | -0.09% | |
| 45.22 | 45.83 | 44.92 | 45.45 | +0.78% | |
| 44.69 | 45.38 | 44.36 | 45.10 | +0.56% | |
| 46.01 | 46.14 | 44.57 | 44.85 | -2.67% | |
| 46.40 | 46.48 | 45.77 | 46.08 | -0.67% | |
| 47.53 | 47.60 | 46.09 | 46.39 | -2.36% | |
| 48.30 | 49.12 | 47.43 | 47.51 | -1.21% | |
| 47.43 | 48.13 | 47.29 | 48.09 | +1.03% | |
| 47.50 | 48.14 | 47.21 | 47.60 | +0.29% | |
| 47.30 | 47.69 | 47.14 | 47.46 | -0.36% | |
| 48.06 | 48.33 | 47.29 | 47.63 | -1.06% | |
| 46.77 | 48.28 | 46.74 | 48.14 | +2.69% | |
| 46.64 | 47.02 | 46.46 | 46.88 | -0.34% | |
| 47.23 | 47.30 | 46.46 | 47.04 | -0.15% | |
| 46.55 | 47.76 | 46.22 | 47.11 | +0.81% | |
| 48.08 | 48.69 | 46.64 | 46.73 | -2.61% | |
| 47.42 | 50.03 | 46.77 | 47.98 | +4.24% | |
| 46.52 | 47.06 | 46.00 | 46.03 | -1.27% | |
| 46.85 | 47.17 | 46.51 | 46.62 | +0.56% | |
| 46.42 | 46.65 | 46.16 | 46.36 | +1.13% | |
| 46.49 | 46.83 | 45.71 | 45.84 | -1.33% | |
| 46.93 | 47.28 | 46.11 | 46.46 | -1.30% | |
| 46.62 | 47.29 | 46.38 | 47.07 | +0.90% | |
| 46.17 | 46.88 | 46.07 | 46.65 | +1.99% | |
| 45.86 | 46.05 | 45.51 | 45.74 | -0.39% | |
| 46.53 | 46.70 | 45.46 | 45.92 | -1.61% | |
| 46.74 | 47.38 | 46.09 | 46.67 | +0.65% | |
| 45.53 | 46.63 | 45.27 | 46.37 | +1.00% | |
| 45.87 | 46.46 | 45.78 | 45.91 | +0.72% | |
| 46.89 | 47.13 | 45.40 | 45.58 | -2.52% | |
| 47.39 | 47.42 | 46.64 | 46.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZWS chart for longer ranges.