Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	124.05	124.40	123.10	123.10	123.10	-0.12%	318
Aug 7, 2025	123.25	123.25	123.25	123.25	123.25	-0.28%	3,415
Aug 6, 2025	125.20	125.20	123.00	123.60	123.60	0.12%	3,415
Aug 5, 2025	124.25	125.80	123.45	123.45	123.45	-0.92%	128
Aug 4, 2025	122.60	124.80	122.60	124.60	124.60	2.21%	644
Aug 1, 2025	122.35	122.35	121.90	121.90	121.90	6.74%	39
Jul 30, 2025	114.15	114.20	114.15	114.20	114.20	0.04%	48
Jul 29, 2025	114.95	114.95	114.15	114.15	114.15	0.13%	5
Jul 28, 2025	113.55	114.00	113.55	114.00	114.00	1.33%	31
Jul 25, 2025	112.50	112.50	112.50	112.50	112.50	0.85%	93
Jul 24, 2025	111.55	111.55	111.55	111.55	111.55	-0.40%	93
Jul 23, 2025	112.40	112.40	111.65	112.00	112.00	-1.84%	93
Jul 21, 2025	114.95	114.95	113.60	114.10	114.10	-2.73%	133
Jul 18, 2025	115.00	117.30	115.00	117.30	117.30	3.58%	6
Jul 17, 2025	112.60	113.25	112.60	113.25	113.25	3.24%	99
Jul 16, 2025	109.70	109.70	109.70	109.70	109.70	-2.62%	60
Jul 15, 2025	113.05	113.20	112.65	112.65	112.65	0.49%	60
Jul 14, 2025	112.40	112.40	111.55	112.10	112.10	0.09%	69
Jul 11, 2025	111.50	112.00	111.50	112.00	112.00	-1.19%	16
Jul 10, 2025	111.10	113.35	111.10	113.35	113.35	1.39%	5
Jul 9, 2025	112.30	112.30	111.80	111.80	111.80	-0.93%	1
Jul 8, 2025	111.10	112.95	111.05	112.85	112.85	0.62%	295
Jul 7, 2025	112.15	112.75	112.15	112.15	112.15	0.18%	23
Jul 4, 2025	111.95	111.95	111.95	111.95	111.95	-0.71%	-
Jul 3, 2025	111.80	112.75	111.80	112.75	112.75	1.21%	20
Jul 2, 2025	112.25	112.25	111.05	111.40	111.40	0.13%	214
Jul 1, 2025	111.25	111.25	111.25	111.25	111.25	1.41%	-
Jun 30, 2025	109.55	109.70	109.10	109.70	109.70	-0.32%	127
Jun 27, 2025	110.25	111.55	110.05	110.05	110.05	-0.81%	218
Jun 26, 2025	108.95	110.95	108.95	110.95	110.95	1.42%	28
Jun 25, 2025	109.40	109.40	109.15	109.40	109.40	0.37%	4
Jun 24, 2025	109.75	109.75	108.20	109.00	109.00	1.30%	47
Jun 23, 2025	107.60	107.60	107.60	107.60	107.60	-1.33%	-
Jun 20, 2025	109.55	109.55	107.85	109.05	109.05	0.69%	34
Jun 19, 2025	108.10	108.30	107.85	108.30	108.30	-0.87%	7
Jun 18, 2025	109.25	109.25	109.25	109.25	109.25	-0.36%	-
Jun 17, 2025	109.65	109.65	109.65	109.65	109.65	-0.36%	-
Jun 16, 2025	109.60	110.05	109.60	110.05	110.05	0.46%	1
Jun 13, 2025	109.55	109.55	109.55	109.55	109.55	-0.36%	-
Jun 12, 2025	108.90	109.95	108.90	109.95	109.95	-1.39%	65
Jun 11, 2025	111.50	111.50	111.50	111.50	111.50	-0.80%	-
Jun 10, 2025	111.10	112.40	111.10	112.40	112.40	0.58%	3
Jun 9, 2025	111.75	111.75	111.75	111.75	111.75	0.40%	-
Jun 6, 2025	111.30	111.30	111.30	111.30	111.30	0.59%	-
Jun 5, 2025	110.90	111.00	109.75	110.65	110.65	-0.58%	85
Jun 4, 2025	111.30	111.30	111.30	111.30	111.30	-0.36%	-
Jun 3, 2025	111.70	111.70	111.70	111.70	111.70	2.29%	-
Jun 2, 2025	109.20	109.20	109.20	109.20	109.20	-1.84%	-
May 30, 2025	112.00	112.00	111.05	111.25	111.25	0.95%	336
May 29, 2025	112.05	112.05	110.20	110.20	110.20	-0.99%	67