Zurn Elkay Water Solutions Corp (NY: ZWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.25	29.45	28.16	28.27	1,939,695	-0.88(-3.02%)
Jul 28, 2022	27.63	29.14	27.63	29.14	1,549,021	+1.46(+5.29%)
Jul 27, 2022	28.12	28.22	26.19	27.68	4,573,655	-3.19(-10.34%)
Jul 26, 2022	30.08	31.19	30.08	30.87	1,738,030	+0.50(+1.64%)
Jul 25, 2022	30.80	30.95	30.22	30.37	1,078,536	-0.45(-1.46%)
Jul 22, 2022	31.24	32.08	30.64	30.82	1,465,315	-0.11(-0.35%)
Jul 21, 2022	29.66	30.93	29.65	30.93	1,659,846	+1.09(+3.66%)
Jul 20, 2022	29.63	30.35	29.52	29.84	1,231,330	+0.25(+0.86%)
Jul 19, 2022	28.80	29.67	28.65	29.58	965,365	+1.12(+3.95%)
Jul 18, 2022	28.53	28.65	28.25	28.46	1,678,606	+0.23(+0.83%)
Jul 15, 2022	27.82	28.33	27.79	28.23	731,802	+0.92(+3.36%)
Jul 14, 2022	26.92	27.32	26.80	27.31	743,680	-0.13(-0.46%)
Jul 13, 2022	27.04	27.94	26.92	27.44	831,161	-0.12(-0.43%)
Jul 12, 2022	27.75	28.29	27.36	27.55	947,878	-0.52(-1.84%)
Jul 11, 2022	28.69	28.90	27.95	28.07	777,168	-0.94(-3.23%)
Jul 08, 2022	29.13	29.42	28.77	29.01	1,454,809	-0.19(-0.64%)
Jul 07, 2022	28.45	29.33	28.39	29.19	1,355,874	+1.03(+3.64%)
Jul 06, 2022	27.62	28.32	27.47	28.17	1,573,722	+0.69(+2.52%)
Jul 05, 2022	26.36	27.49	26.12	27.47	1,002,715	+0.64(+2.40%)
Jul 01, 2022	26.53	27.01	26.29	26.83	510,367	+0.23(+0.88%)
Jun 30, 2022	26.18	26.77	25.74	26.60	699,732	+0.47(+1.79%)
Jun 29, 2022	26.36	26.49	25.80	26.13	631,715	-0.16(-0.59%)
Jun 28, 2022	27.18	27.41	26.27	26.28	504,854	-0.70(-2.61%)
Jun 27, 2022	26.62	27.14	26.34	26.99	980,226	+0.68(+2.60%)
Jun 24, 2022	25.89	26.76	25.89	26.30	3,241,425	+0.46(+1.78%)
Jun 23, 2022	26.31	26.65	25.51	25.84	886,772	-0.52(-1.96%)
Jun 22, 2022	26.29	26.68	25.85	26.36	845,135	-0.21(-0.81%)
Jun 21, 2022	26.39	26.64	25.85	26.58	960,913	+0.69(+2.68%)
Jun 17, 2022	26.05	26.41	25.62	25.88	1,627,864	+0.25(+0.99%)
Jun 16, 2022	26.47	26.65	25.39	25.63	1,032,193	-1.76(-6.42%)
Jun 15, 2022	27.73	27.82	26.88	27.39	1,039,962	+0.14(+0.50%)
Jun 14, 2022	26.87	27.56	26.62	27.25	760,296	+0.53(+1.97%)
Jun 13, 2022	26.88	27.42	26.48	26.72	760,138	-1.03(-3.69%)
Jun 10, 2022	28.19	28.32	27.43	27.75	793,147	-1.06(-3.69%)
Jun 09, 2022	29.21	29.26	28.80	28.81	572,025	-0.44(-1.50%)
Jun 08, 2022	29.98	30.06	28.99	29.25	697,437	-0.88(-2.92%)
Jun 07, 2022	29.39	30.14	29.27	30.13	479,929	+0.30(+1.01%)
Jun 06, 2022	30.76	30.77	29.77	29.83	793,899	-0.38(-1.26%)
Jun 03, 2022	30.31	30.50	29.52	30.21	907,928	-0.17(-0.55%)
Jun 02, 2022	29.44	30.41	29.25	30.37	906,257	+1.08(+3.70%)
Jun 01, 2022	28.40	29.48	28.04	29.29	1,706,168	+1.15(+4.09%)
May 31, 2022	28.14	28.35	27.83	28.14	815,559	-0.39(-1.37%)
May 27, 2022	27.34	28.53	27.34	28.53	901,415	+1.48(+5.49%)
May 26, 2022	26.52	27.31	26.46	27.04	773,400	+0.67(+2.55%)
May 25, 2022	26.52	26.59	25.76	26.37	963,434	-0.15(-0.55%)
May 24, 2022	26.12	26.58	25.60	26.52	647,074	+0.29(+1.12%)
May 23, 2022	26.45	26.57	25.92	26.22	516,250	+0.15(+0.56%)
May 20, 2022	26.30	26.30	25.37	26.08	669,739	+0.09(+0.34%)
May 19, 2022	25.49	26.36	25.29	25.99	1,273,853	+0.25(+0.99%)
May 18, 2022	26.82	27.07	25.31	25.74	1,644,267	-1.66(-6.05%)
May 17, 2022	27.41	27.67	26.88	27.39	896,457	+0.52(+1.92%)
May 16, 2022	27.30	27.41	26.20	26.88	1,330,270	-0.73(-2.65%)
May 13, 2022	27.41	28.25	27.41	27.61	844,712	+0.32(+1.18%)
May 12, 2022	27.24	27.55	26.88	27.29	772,218	+0.02(+0.07%)
May 11, 2022	27.31	27.87	26.93	27.27	1,193,066	-0.03(-0.11%)
May 10, 2022	27.85	28.23	26.84	27.30	1,235,948	+0.54(+2.00%)
May 09, 2022	27.56	27.83	26.67	26.76	1,553,246	-1.38(-4.92%)
May 06, 2022	28.88	29.01	27.75	28.15	1,057,123	-0.96(-3.28%)
May 05, 2022	29.81	29.96	28.60	29.10	837,447	-1.22(-4.02%)
May 04, 2022	29.59	30.45	28.88	30.32	831,878	+0.70(+2.37%)
May 03, 2022	29.87	30.27	29.42	29.62	1,315,382	-0.37(-1.24%)