Zurn Elkay Water Solutions Corporation (ZWS) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -9.2%
- 3M
- -16.1%
- YTD
- -7.2%
- 1Y
- -8.7%
- 3Y
- +15.2%
- 5Y
- +3.9%
Loading 10-year price history...
ZWS Historical Performance
ZWS Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +6.5%
- 2013 annual price return
- +24.4%
- 2014 annual price return
- +4.1%
- 2015 annual price return
- -35.1%
- 2016 annual price return
- +7.0%
- 2017 annual price return
- +29.2%
- 2018 annual price return
- -11.7%
- 2019 annual price return
- +39.1%
- 2020 annual price return
- +20.2%
- 2021 annual price return
- +95.2%
- 2022 annual price return
- -41.7%
- 2023 annual price return
- +38.0%
- 2024 annual price return
- +28.1%
- 2025 annual price return
- +26.0%
- 2026 annual price return
- -0.6%
ZWS Stock Price Trajectory (2012–2026)
As of November 8, 2026, Zurn Elkay Water Solutions Corporation (ZWS) trades at $43.47, representing a -8.7% return over the past year. The stock has delivered a +25.4% total return over five years (+3.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.00 on July 29, 2026. From this peak, ZWS has corrected -21.0%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FELE (-1.0% 1Y), WTS (+31.3% 1Y), and MFIN (+1.0% 1Y), ZWS has underperformed the peer group average. Compare ZWS vs FELE →
ZWS Historical Price Data · from 2012
Rows 1–50 of 3,674| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 43.67 | 44.07 | 43.22 | 43.47 | 924K | -0.87% |
| 2026-11-05 | 44.92 | 45.54 | 43.72 | 43.85 | 1.63M | -2.88% |
| 2026-11-04 | 44.84 | 45.52 | 43.52 | 45.15 | 3.11M | +2.33% |
| 2026-11-03 | 44.88 | 45.13 | 43.96 | 44.12 | 3.07M | -1.23% |
| 2026-11-02 | 44.94 | 46.30 | 44.58 | 44.67 | 1.87M | -0.29% |
| 2026-10-30 | 44.85 | 45.36 | 44.22 | 44.80 | 1.44M | +0.16% |
| 2026-10-29 | 43.47 | 45.02 | 43.33 | 44.73 | 2.39M | +2.83% |
| 2026-10-28 | 46.16 | 47.40 | 42.89 | 43.50 | 2.52M | -11.50% |
| 2026-10-27 | 49.72 | 49.72 | 48.70 | 49.15 | 1.32M | -0.34% |
| 2026-10-26 | 48.90 | 49.96 | 48.66 | 49.32 | 1.11M | +1.59% |
| 2026-10-23 | 48.64 | 48.85 | 48.05 | 48.55 | 1.03M | -0.23% |
| 2026-10-22 | 47.96 | 49.17 | 47.27 | 48.66 | 1.02M | +0.58% |
| 2026-10-21 | 46.82 | 48.50 | 46.82 | 48.38 | 765K | +1.40% |
| 2026-10-20 | 46.34 | 47.74 | 46.34 | 47.71 | 673K | +1.25% |
| 2026-10-19 | 46.69 | 47.60 | 46.68 | 47.12 | 793K | +0.13% |
| 2026-10-16 | 46.96 | 47.42 | 46.49 | 47.06 | 971K | +0.49% |
| 2026-10-15 | 47.16 | 47.29 | 46.53 | 46.83 | 938K | -0.55% |
| 2026-10-14 | 46.66 | 47.12 | 46.38 | 47.09 | 907K | -0.21% |
| 2026-10-13 | 47.36 | 47.43 | 46.35 | 47.19 | 827K | +0.73% |
| 2026-10-12 | 46.41 | 47.29 | 46.31 | 46.85 | 768K | +0.60% |
| 2026-10-09 | 46.43 | 47.78 | 46.17 | 46.57 | 729K | +0.71% |
| 2026-10-08 | 46.16 | 46.75 | 45.61 | 46.24 | 873K | -0.52% |
| 2026-10-07 | 47.86 | 47.86 | 46.11 | 46.48 | 980K | -2.86% |
| 2026-10-06 | 48.38 | 48.61 | 47.49 | 47.85 | 964K | -0.29% |
| 2026-10-05 | 48.14 | 48.56 | 47.20 | 47.99 | 1.18M | +0.67% |
| 2026-10-02 | 47.88 | 48.56 | 47.40 | 47.67 | 841K | +1.00% |
| 2026-10-01 | 46.31 | 47.35 | 45.83 | 47.20 | 761K | +1.57% |
| 2026-09-30 | 46.40 | 47.11 | 46.40 | 46.47 | 871K | -0.68% |
| 2026-09-29 | 46.90 | 46.94 | 46.09 | 46.79 | 754K | +0.13% |
| 2026-09-28 | 46.38 | 46.82 | 46.11 | 46.73 | 774K | +0.17% |
| 2026-09-25 | 46.51 | 47.16 | 46.47 | 46.65 | 570K | +0.11% |
| 2026-09-24 | 46.49 | 46.65 | 46.07 | 46.60 | 677K | -0.38% |
| 2026-09-23 | 46.55 | 47.00 | 46.31 | 46.78 | 594K | -0.28% |
| 2026-09-22 | 46.85 | 47.06 | 46.55 | 46.91 | 1.05M | +1.54% |
| 2026-09-21 | 46.21 | 46.28 | 45.75 | 46.20 | 627K | +0.28% |
| 2026-09-18 | 45.78 | 46.13 | 45.43 | 46.07 | 3.08M | +0.74% |
| 2026-09-17 | 46.61 | 46.91 | 45.48 | 45.73 | 770K | -0.35% |
| 2026-09-16 | 46.40 | 46.73 | 45.67 | 45.89 | 800K | -0.63% |
| 2026-09-15 | 46.20 | 46.24 | 45.62 | 46.18 | 669K | +0.20% |
| 2026-09-14 | 45.66 | 46.79 | 45.44 | 46.09 | 960K | -0.19% |
| 2026-09-11 | 46.32 | 46.32 | 45.79 | 46.18 | 785K | +1.45% |
| 2026-09-10 | 46.18 | 46.30 | 45.40 | 45.52 | 780K | -2.38% |
| 2026-09-09 | 47.51 | 47.60 | 46.52 | 46.63 | 686K | -1.48% |
| 2026-09-08 | 48.18 | 48.18 | 47.06 | 47.33 | 1.23M | -0.59% |
| 2026-09-04 | 47.45 | 47.96 | 47.37 | 47.61 | 571K | -0.02% |
| 2026-09-03 | 47.39 | 47.80 | 47.06 | 47.62 | 736K | +1.54% |
| 2026-09-02 | 46.79 | 47.30 | 46.39 | 46.90 | 823K | +0.56% |
| 2026-09-01 | 47.33 | 47.57 | 46.51 | 46.64 | 929K | -2.43% |
| 2026-08-31 | 47.88 | 48.05 | 47.48 | 47.80 | 1.06M | -0.52% |
| 2026-08-28 | 48.75 | 48.75 | 47.76 | 48.05 | 657K | -1.03% |
ZWS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZWS — Frequently Asked Questions
Quick answers to the most common questions about buying ZWS stock.
How has ZWS stock performed recently?
ZWS declined -8.7% over the past year, below its 5-year annualized CAGR of +3.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZWS's all-time high price?
Zurn Elkay Water Solutions Corporation reached $55.00 on 2026-07-29. The 52-week high is $55.00. Current 1-year return of -8.7% places the stock further from historical peaks.
Where can I download ZWS historical price data?
This page provides ZWS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.