Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	140.73	141.04	136.64	137.43	137.43	-2.12%	4,575
Dec 11, 2025	138.34	140.40	137.50	140.40	140.40	1.59%	55
Dec 10, 2025	137.16	138.20	136.99	138.20	138.20	0.04%	477
Dec 9, 2025	138.07	139.05	137.66	138.15	138.15	-0.15%	3,543
Dec 8, 2025	140.40	140.40	138.18	138.36	138.36	-0.80%	7,774
Dec 5, 2025	140.90	140.90	139.06	139.47	139.47	-1.06%	3,078
Dec 4, 2025	140.78	141.59	139.77	140.97	140.97	-0.11%	3,060
Dec 3, 2025	138.73	141.13	138.73	141.13	141.13	1.11%	4,219
Dec 2, 2025	138.86	141.36	138.05	139.58	139.58	-0.39%	411
Dec 1, 2025	140.15	141.65	138.85	140.13	140.13	-0.55%	382
Nov 28, 2025	140.14	141.88	140.14	140.91	140.91	-0.47%	419
Nov 26, 2025	141.51	141.79	140.73	141.58	141.58	-0.62%	775
Nov 25, 2025	142.56	143.16	141.13	142.46	142.46	0.54%	7,249
Nov 24, 2025	141.43	141.76	140.06	141.69	141.29	1.12%	962
Nov 21, 2025	138.83	140.33	137.72	140.13	139.73	1.19%	1,960
Nov 20, 2025	139.39	140.06	138.48	138.48	138.08	-0.61%	244
Nov 19, 2025	139.71	142.38	138.25	139.33	138.94	0.04%	515
Nov 18, 2025	140.29	140.54	138.07	139.27	138.88	-1.35%	294
Nov 17, 2025	142.11	143.30	141.17	141.17	140.77	-1.31%	6,060
Nov 14, 2025	149.96	149.97	143.05	143.05	142.64	-4.14%	1,303
Nov 13, 2025	149.60	150.52	148.73	149.23	148.80	-1.69%	2,964
Nov 12, 2025	149.73	151.80	149.65	151.79	151.36	1.02%	367
Nov 11, 2025	150.94	152.54	149.93	150.26	149.84	-0.55%	2,291
Nov 10, 2025	153.15	153.15	149.27	151.09	150.66	0.14%	517
Nov 7, 2025	153.44	153.44	149.62	150.88	150.45	0.69%	914
Nov 6, 2025	151.07	152.02	149.85	149.85	149.43	-0.37%	2,745
Nov 5, 2025	149.50	150.78	149.05	150.40	149.98	1.20%	313
Nov 4, 2025	147.85	148.61	147.11	148.61	148.19	-0.73%	51
Nov 3, 2025	150.58	150.94	148.41	149.70	149.28	-0.22%	802
Oct 31, 2025	151.17	151.72	150.03	150.03	149.61	-1.26%	4,715
Oct 30, 2025	152.66	154.24	151.94	151.94	151.51	-0.16%	854
Oct 29, 2025	152.46	153.81	150.27	152.18	151.75	0.84%	252
Oct 28, 2025	149.39	153.75	146.40	150.91	150.48	0.76%	3,566
Oct 27, 2025	150.00	150.11	148.38	149.77	149.35	1.12%	2,866
Oct 24, 2025	148.22	148.76	147.56	148.11	147.69	0.63%	3,407
Oct 23, 2025	147.42	147.47	146.39	147.18	146.76	0.53%	647
Oct 22, 2025	147.23	148.25	146.41	146.41	146.00	-0.34%	438
Oct 21, 2025	146.37	147.75	145.87	146.92	146.50	0.19%	4,280
Oct 20, 2025	147.76	147.76	145.95	146.63	146.22	0.65%	3,034
Oct 17, 2025	150.00	150.00	144.00	145.68	145.27	0.75%	490
Oct 16, 2025	146.75	146.75	143.88	144.60	144.19	-0.85%	477
Oct 15, 2025	147.12	147.59	145.56	145.83	145.42	-0.56%	1,403
Oct 14, 2025	144.16	146.87	144.16	146.66	146.25	0.20%	5,023
Oct 13, 2025	146.57	146.67	144.50	146.36	145.95	0.83%	547
Oct 10, 2025	147.00	147.77	144.87	145.15	144.74	-1.16%	390
Oct 9, 2025	149.04	149.04	146.15	146.85	146.44	-1.47%	2,056
Oct 8, 2025	147.90	149.18	147.90	149.04	148.62	1.07%	387
Oct 7, 2025	150.25	150.25	147.12	147.46	147.04	-1.42%	4,744
Oct 6, 2025	150.24	151.21	148.80	149.59	149.17	-0.07%	225
Oct 3, 2025	148.68	150.84	147.90	149.69	149.27	1.28%	1,995