Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	151.17	151.72	150.03	150.03	150.03	-1.26%	4,715
Oct 30, 2025	152.66	154.24	151.94	151.94	151.94	-0.16%	854
Oct 29, 2025	152.46	153.81	150.27	152.18	152.18	0.84%	252
Oct 28, 2025	149.39	153.75	146.40	150.91	150.91	0.76%	3,566
Oct 27, 2025	150.00	150.11	148.38	149.77	149.77	1.12%	2,866
Oct 24, 2025	148.22	148.76	147.56	148.11	148.11	0.63%	3,407
Oct 23, 2025	147.42	147.47	146.39	147.18	147.18	0.53%	647
Oct 22, 2025	147.23	148.25	146.41	146.41	146.41	-0.34%	438
Oct 21, 2025	146.37	147.75	145.87	146.92	146.92	0.19%	4,280
Oct 20, 2025	147.76	147.76	145.95	146.63	146.63	0.65%	3,034
Oct 17, 2025	150.00	150.00	144.00	145.68	145.68	0.75%	490
Oct 16, 2025	146.75	146.75	143.88	144.60	144.60	-0.85%	477
Oct 15, 2025	147.12	147.59	145.56	145.83	145.83	-0.56%	1,403
Oct 14, 2025	144.16	146.87	144.16	146.66	146.66	0.20%	5,023
Oct 13, 2025	146.57	146.67	144.50	146.36	146.36	0.83%	547
Oct 10, 2025	147.00	147.77	144.87	145.15	145.15	-1.16%	390
Oct 9, 2025	149.04	149.04	146.15	146.85	146.85	-1.47%	2,056
Oct 8, 2025	147.90	149.18	147.90	149.04	149.04	1.07%	387
Oct 7, 2025	150.25	150.25	147.12	147.46	147.46	-1.42%	4,744
Oct 6, 2025	150.24	151.21	148.80	149.59	149.59	-0.07%	225
Oct 3, 2025	148.68	150.84	147.90	149.69	149.69	1.28%	1,995
Oct 2, 2025	148.49	149.60	147.76	147.80	147.80	1.25%	224
Oct 1, 2025	153.72	153.72	145.48	145.98	145.98	-0.61%	668
Sep 30, 2025	144.03	146.88	143.37	146.88	146.88	2.35%	438
Sep 29, 2025	143.77	144.30	143.04	143.50	143.50	0.60%	285
Sep 26, 2025	141.95	142.75	141.77	142.65	142.65	1.31%	179
Sep 25, 2025	140.56	141.40	140.00	140.81	140.81	-0.75%	30
Sep 24, 2025	143.44	143.44	141.87	141.87	141.87	-0.84%	359
Sep 23, 2025	144.00	144.42	142.85	143.07	143.07	-0.25%	646
Sep 22, 2025	142.50	143.60	141.78	143.43	143.43	0.87%	918
Sep 19, 2025	143.29	143.40	141.65	142.20	142.20	-0.21%	1,479
Sep 18, 2025	142.55	142.91	141.25	142.50	142.50	0.44%	84
Sep 17, 2025	141.64	142.25	140.65	141.88	141.88	0.46%	210
Sep 16, 2025	142.50	142.67	140.18	141.24	141.24	-0.66%	117
Sep 15, 2025	142.22	142.81	141.26	142.18	142.18	0.35%	2,018
Sep 12, 2025	141.99	142.35	141.52	141.69	141.69	-0.01%	1,117
Sep 11, 2025	138.03	142.31	137.06	141.70	141.70	2.79%	71
Sep 10, 2025	137.90	138.57	137.63	137.85	137.85	0.80%	248
Sep 9, 2025	139.93	139.93	136.53	136.75	136.75	-2.05%	629
Sep 8, 2025	141.19	141.19	139.45	139.62	139.62	-0.20%	3,118
Sep 5, 2025	142.65	142.75	139.83	139.89	139.89	-0.76%	142
Sep 4, 2025	139.87	140.96	139.86	140.96	140.96	1.24%	376
Sep 3, 2025	140.10	141.00	139.24	139.24	139.24	-0.14%	3,890
Sep 2, 2025	140.21	141.00	139.27	139.43	139.43	-2.31%	562
Aug 29, 2025	143.79	144.58	142.70	142.72	142.72	-0.80%	292
Aug 28, 2025	144.50	144.50	143.50	143.87	143.87	-0.42%	348
Aug 27, 2025	143.45	144.56	143.42	144.47	144.07	1.00%	202
Aug 26, 2025	143.38	143.38	141.89	143.05	142.65	-0.01%	285
Aug 25, 2025	143.67	144.79	143.07	143.07	142.67	-0.73%	121
Aug 22, 2025	141.16	144.12	140.40	144.12	143.73	2.43%	1,582