Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
145.95
+1.12 (0.77%)
Oct 17, 2025, 3:06 PM EDT - Market open
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 144.73 | 145.71 | 144.25 | 145.83 | - | 0.69% | 375,244 |
| Oct 16, 2025 | 146.05 | 146.25 | 143.61 | 144.83 | 144.83 | -0.64% | 1,462,918 |
| Oct 15, 2025 | 147.12 | 147.62 | 144.81 | 145.77 | 145.77 | -0.55% | 957,152 |
| Oct 14, 2025 | 144.52 | 147.48 | 144.00 | 146.57 | 146.57 | 0.39% | 905,080 |
| Oct 13, 2025 | 145.09 | 146.79 | 144.30 | 146.00 | 146.00 | 1.16% | 851,298 |
| Oct 10, 2025 | 147.27 | 147.53 | 144.26 | 144.32 | 144.32 | -1.70% | 1,403,575 |
| Oct 9, 2025 | 147.67 | 148.81 | 146.02 | 146.81 | 146.81 | -0.93% | 878,810 |
| Oct 8, 2025 | 148.78 | 149.30 | 147.30 | 148.19 | 148.19 | 0.04% | 1,029,490 |
| Oct 7, 2025 | 150.10 | 150.47 | 146.89 | 148.13 | 148.13 | -1.18% | 1,190,843 |
| Oct 6, 2025 | 149.92 | 151.16 | 148.42 | 149.90 | 149.90 | 0.03% | 1,330,568 |
| Oct 3, 2025 | 148.68 | 150.98 | 147.42 | 149.85 | 149.85 | 0.56% | 1,245,594 |
| Oct 2, 2025 | 148.49 | 149.93 | 147.50 | 149.01 | 149.01 | 0.76% | 1,347,144 |
| Oct 1, 2025 | 146.40 | 148.12 | 145.21 | 147.88 | 147.88 | 0.26% | 1,321,001 |
| Sep 30, 2025 | 144.03 | 147.95 | 143.86 | 147.50 | 147.50 | 2.47% | 1,841,048 |
| Sep 29, 2025 | 143.77 | 144.36 | 142.96 | 143.95 | 143.95 | 0.64% | 1,087,688 |
| Sep 26, 2025 | 141.95 | 143.10 | 141.39 | 143.03 | 143.03 | 1.12% | 795,424 |
| Sep 25, 2025 | 140.74 | 141.74 | 140.07 | 141.45 | 141.45 | -0.01% | 942,890 |
| Sep 24, 2025 | 142.83 | 143.42 | 141.25 | 141.46 | 141.46 | -1.15% | 1,065,869 |
| Sep 23, 2025 | 144.00 | 144.31 | 142.25 | 143.11 | 143.11 | -0.30% | 957,773 |
| Sep 22, 2025 | 142.03 | 143.93 | 141.90 | 143.54 | 143.54 | 0.46% | 1,002,953 |
| Sep 19, 2025 | 142.89 | 143.81 | 141.61 | 142.88 | 142.88 | 0.49% | 2,435,703 |
| Sep 18, 2025 | 141.38 | 143.34 | 141.38 | 142.18 | 142.18 | 0.84% | 1,303,638 |
| Sep 17, 2025 | 141.58 | 143.40 | 140.31 | 140.99 | 140.99 | 0.19% | 1,200,500 |
| Sep 16, 2025 | 142.05 | 142.12 | 139.95 | 140.72 | 140.72 | -0.72% | 1,109,006 |
| Sep 15, 2025 | 142.00 | 142.86 | 141.22 | 141.74 | 141.74 | 0.13% | 1,194,147 |
| Sep 12, 2025 | 141.53 | 142.20 | 141.19 | 141.55 | 141.55 | -0.18% | 1,432,810 |
| Sep 11, 2025 | 138.03 | 142.52 | 137.06 | 141.80 | 141.80 | 2.96% | 1,705,612 |
| Sep 10, 2025 | 137.90 | 138.81 | 137.00 | 137.73 | 137.73 | 0.13% | 1,133,434 |
| Sep 9, 2025 | 139.26 | 139.78 | 136.33 | 137.55 | 137.55 | -1.77% | 1,205,297 |
| Sep 8, 2025 | 140.51 | 140.82 | 139.21 | 140.03 | 140.03 | -0.38% | 1,421,016 |
| Sep 5, 2025 | 142.65 | 143.13 | 139.51 | 140.56 | 140.56 | -0.97% | 1,170,908 |
| Sep 4, 2025 | 139.87 | 141.94 | 139.54 | 141.94 | 141.94 | 1.60% | 870,278 |
| Sep 3, 2025 | 140.37 | 140.73 | 139.04 | 139.70 | 139.70 | -0.46% | 1,081,266 |
| Sep 2, 2025 | 140.56 | 140.85 | 139.11 | 140.35 | 140.35 | -0.85% | 1,328,697 |
| Aug 29, 2025 | 143.79 | 144.25 | 141.40 | 141.56 | 141.56 | -1.70% | 1,114,452 |
| Aug 28, 2025 | 144.50 | 144.50 | 143.42 | 144.01 | 144.01 | -0.42% | 961,010 |
| Aug 27, 2025 | 143.45 | 144.83 | 143.45 | 144.62 | 144.22 | 0.89% | 835,795 |
| Aug 26, 2025 | 142.56 | 143.64 | 142.00 | 143.34 | 142.94 | 0.47% | 1,524,055 |
| Aug 25, 2025 | 143.67 | 144.83 | 142.56 | 142.67 | 142.28 | -0.74% | 897,193 |
| Aug 22, 2025 | 141.09 | 144.25 | 140.70 | 143.74 | 143.34 | 2.51% | 1,186,121 |
| Aug 21, 2025 | 141.10 | 141.50 | 140.15 | 140.22 | 139.83 | -1.16% | 817,637 |
| Aug 20, 2025 | 141.19 | 142.69 | 140.44 | 141.87 | 141.48 | 0.03% | 1,234,820 |
| Aug 19, 2025 | 141.23 | 142.21 | 140.91 | 141.83 | 141.44 | 0.70% | 1,461,775 |
| Aug 18, 2025 | 140.66 | 141.58 | 140.29 | 140.85 | 140.46 | 0.03% | 859,489 |
| Aug 15, 2025 | 142.17 | 142.25 | 140.73 | 140.81 | 140.42 | -0.73% | 765,100 |
| Aug 14, 2025 | 142.76 | 143.33 | 141.27 | 141.84 | 141.45 | -1.18% | 779,134 |
| Aug 13, 2025 | 143.30 | 144.07 | 141.01 | 143.53 | 143.13 | 0.07% | 1,833,318 |
| Aug 12, 2025 | 143.77 | 143.79 | 142.90 | 143.43 | 143.03 | 0.39% | 867,667 |
| Aug 11, 2025 | 142.20 | 142.96 | 141.77 | 142.87 | 142.47 | 0.15% | 957,745 |
| Aug 8, 2025 | 143.72 | 144.44 | 142.35 | 142.65 | 142.26 | -0.58% | 596,999 |