Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	143.93	144.20	142.88	143.48	143.48	0.24%	124
Aug 5, 2025	144.53	145.23	142.47	143.14	143.14	-0.47%	1,889
Aug 4, 2025	142.73	144.11	141.91	143.82	143.82	1.35%	27,865
Aug 1, 2025	143.85	143.85	140.53	141.90	141.90	-0.38%	269
Jul 31, 2025	138.57	144.58	135.00	142.44	142.44	8.09%	6,392
Jul 30, 2025	132.35	132.79	130.68	131.78	131.78	0.19%	147
Jul 29, 2025	133.04	133.36	131.52	131.52	131.52	-0.85%	7
Jul 28, 2025	132.55	132.89	131.94	132.65	132.65	0.03%	882
Jul 25, 2025	132.48	132.61	131.18	132.61	132.61	0.91%	181
Jul 24, 2025	131.30	131.68	131.12	131.41	131.41	0.02%	148
Jul 23, 2025	131.40	132.13	130.57	131.39	131.39	1.11%	267
Jul 22, 2025	131.75	132.16	129.65	129.95	129.95	-2.47%	224
Jul 21, 2025	133.67	133.67	132.57	133.24	133.24	0.40%	510
Jul 18, 2025	132.87	132.87	131.67	132.71	132.71	0.92%	47
Jul 17, 2025	130.32	131.69	130.32	131.50	131.50	1.51%	12,405
Jul 16, 2025	129.71	130.00	129.24	129.55	129.55	-0.52%	914
Jul 15, 2025	132.28	132.28	130.23	130.23	130.23	-0.51%	416
Jul 14, 2025	130.53	130.89	129.96	130.89	130.89	0.09%	903
Jul 11, 2025	130.50	131.08	130.37	130.78	130.78	-0.90%	35
Jul 10, 2025	132.01	132.17	130.84	131.97	131.97	0.43%	728
Jul 9, 2025	131.73	132.18	130.89	131.41	131.41	-0.49%	100
Jul 8, 2025	131.29	132.13	130.84	132.05	132.05	0.73%	3,373
Jul 7, 2025	131.91	132.43	131.09	131.09	131.09	-1.00%	562
Jul 3, 2025	132.00	132.54	131.24	132.42	132.42	1.13%	429
Jul 2, 2025	131.62	131.62	130.53	130.94	130.94	-0.26%	22
Jul 1, 2025	128.99	131.28	128.71	131.28	131.28	1.84%	410
Jun 30, 2025	128.01	128.91	127.14	128.91	128.91	0.01%	2,294
Jun 27, 2025	129.66	130.84	127.96	128.90	128.90	-0.91%	42
Jun 26, 2025	127.99	130.17	127.54	130.09	130.09	2.18%	788
Jun 25, 2025	127.47	127.65	126.74	127.31	127.31	0.28%	267
Jun 24, 2025	125.67	126.96	125.51	126.96	126.96	1.76%	229
Jun 23, 2025	124.62	125.00	124.05	124.76	124.76	-0.02%	1,844
Jun 20, 2025	125.64	126.05	124.78	124.78	124.78	-0.82%	1,697
Jun 18, 2025	125.10	126.10	125.10	125.81	125.81	-0.45%	114
Jun 17, 2025	126.88	127.23	126.38	126.38	126.38	-1.05%	333
Jun 16, 2025	126.52	127.79	126.41	127.73	127.73	1.10%	469
Jun 13, 2025	126.39	126.85	125.72	126.34	126.34	-0.67%	619
Jun 12, 2025	127.28	127.49	126.38	127.19	127.19	-0.24%	385
Jun 11, 2025	128.41	128.80	127.49	127.49	127.49	-0.48%	14,181
Jun 10, 2025	127.83	128.36	127.52	128.11	128.11	-0.21%	94
Jun 9, 2025	127.06	128.39	126.84	128.39	128.39	2.04%	337
Jun 6, 2025	127.20	128.24	125.80	125.82	125.82	-0.35%	973
Jun 5, 2025	127.06	127.45	126.11	126.26	126.26	-0.73%	201
Jun 4, 2025	127.34	127.98	127.01	127.19	127.19	-0.13%	189
Jun 3, 2025	125.67	127.69	124.94	127.35	127.35	2.47%	146
Jun 2, 2025	125.55	126.00	124.09	124.28	124.28	-1.32%	337
May 30, 2025	126.52	126.69	125.94	125.94	125.94	0.44%	1,882
May 29, 2025	126.17	126.25	125.35	125.39	125.39	-0.57%	350
May 28, 2025	126.62	126.93	125.98	126.11	125.71	0.67%	285
May 27, 2025	125.66	125.66	124.73	125.28	124.88	0.79%	823