Xylem Inc. (LON:0M29)
London · Delayed Price · Currency is GBP · Price in USD 149.69
+1.89 (1.28%)
At close: Oct 3, 2025
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 143.72 | 2.43% | 1,582 |
| Aug 21, 2025 | 141.88 | 141.88 | 140.52 | 140.71 | 140.32 | -0.96% | 865 |
| Aug 20, 2025 | 140.90 | 142.17 | 140.90 | 142.07 | 141.68 | 0.54% | 70 |
| Aug 19, 2025 | 141.23 | 141.87 | 140.95 | 141.30 | 140.91 | 0.41% | 278 |
| Aug 18, 2025 | 141.62 | 141.66 | 140.35 | 140.73 | 140.34 | -0.58% | 2,327 |
| Aug 15, 2025 | 142.25 | 142.55 | 141.09 | 141.56 | 141.16 | -0.06% | 49 |
| Aug 14, 2025 | 142.76 | 143.04 | 141.46 | 141.64 | 141.25 | -0.16% | 10,798 |
| Aug 13, 2025 | 143.45 | 144.00 | 141.00 | 141.87 | 141.48 | -1.04% | 1,791 |
| Aug 12, 2025 | 143.70 | 143.77 | 142.90 | 143.37 | 142.97 | 0.74% | 44 |
| Aug 11, 2025 | 142.72 | 143.37 | 141.95 | 142.31 | 141.92 | -0.52% | 3,724 |
| Aug 8, 2025 | 144.00 | 144.38 | 143.06 | 143.06 | 142.66 | -0.81% | 45 |
| Aug 7, 2025 | 144.64 | 145.05 | 143.29 | 144.23 | 143.83 | 0.42% | 193 |
| Aug 6, 2025 | 143.93 | 144.20 | 142.88 | 143.62 | 143.22 | 0.34% | 226 |
| Aug 5, 2025 | 144.53 | 145.23 | 142.47 | 143.14 | 142.74 | -0.47% | 1,889 |
| Aug 4, 2025 | 142.73 | 144.11 | 141.91 | 143.82 | 143.42 | 1.35% | 27,865 |
| Aug 1, 2025 | 143.85 | 143.85 | 140.53 | 141.90 | 141.51 | -0.38% | 269 |
| Jul 31, 2025 | 138.57 | 144.58 | 135.00 | 142.44 | 142.05 | 8.09% | 6,392 |
| Jul 30, 2025 | 132.35 | 132.79 | 130.68 | 131.78 | 131.41 | 0.19% | 147 |
| Jul 29, 2025 | 133.04 | 133.36 | 131.52 | 131.52 | 131.15 | -0.85% | 7 |
| Jul 28, 2025 | 132.55 | 132.89 | 131.94 | 132.65 | 132.28 | 0.03% | 882 |
| Jul 25, 2025 | 132.48 | 132.61 | 131.18 | 132.61 | 132.24 | 0.91% | 181 |