Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	121.12	121.18	118.70	119.88	119.88	-0.12%	1,842,102
Mar 12, 2026	121.24	122.54	119.87	120.02	120.02	-1.90%	1,625,003
Mar 11, 2026	122.26	123.05	121.44	122.35	122.35	-0.29%	1,467,838
Mar 10, 2026	123.38	124.55	122.66	122.71	122.71	-0.66%	1,690,101
Mar 9, 2026	120.30	123.97	119.68	123.52	123.52	0.30%	2,504,461
Mar 6, 2026	124.08	124.75	122.70	123.15	123.15	-2.41%	1,813,280
Mar 5, 2026	128.07	129.34	124.99	126.19	126.19	-2.48%	1,959,202
Mar 4, 2026	127.63	129.65	125.92	129.40	129.40	1.75%	1,475,275
Mar 3, 2026	126.03	128.00	124.85	127.18	127.18	-1.40%	1,574,515
Mar 2, 2026	127.60	130.06	127.18	128.98	128.98	-0.45%	2,487,104
Feb 27, 2026	130.36	131.04	127.78	129.56	129.56	-1.80%	3,084,239
Feb 26, 2026	130.70	131.95	128.82	131.93	131.93	2.86%	1,963,864
Feb 25, 2026	128.46	129.79	126.42	128.26	128.26	0.10%	1,675,050
Feb 24, 2026	127.63	128.46	127.05	128.13	128.13	0.68%	1,311,156
Feb 23, 2026	127.77	129.53	127.01	127.26	126.83	-1.10%	1,729,028
Feb 20, 2026	129.18	131.35	128.26	128.67	128.24	-0.42%	1,877,021
Feb 19, 2026	128.46	130.11	128.06	129.21	128.77	-0.02%	1,240,755
Feb 18, 2026	127.90	130.47	127.43	129.24	128.80	0.83%	1,864,268
Feb 17, 2026	127.96	130.25	127.10	128.18	127.75	0.07%	2,674,213
Feb 13, 2026	125.87	129.85	125.39	128.09	127.66	1.58%	2,420,297
Feb 12, 2026	127.94	129.71	126.08	126.10	125.67	-0.53%	2,994,960
Feb 11, 2026	130.16	131.73	125.90	126.77	126.34	-1.67%	3,408,781
Feb 10, 2026	126.24	132.80	123.98	128.92	128.48	-8.04%	5,022,707
Feb 9, 2026	141.16	142.97	139.94	140.19	139.72	-1.36%	2,956,486
Feb 6, 2026	140.63	142.39	138.93	142.12	141.64	2.07%	2,220,002
Feb 5, 2026	139.46	140.40	138.49	139.24	138.77	-0.36%	1,285,134
Feb 4, 2026	138.77	142.00	138.26	139.74	139.27	0.84%	2,089,233
Feb 3, 2026	139.08	140.80	137.47	138.57	138.10	-0.94%	1,082,540
Feb 2, 2026	137.88	140.43	137.29	139.88	139.41	1.46%	1,207,802
Jan 30, 2026	137.00	138.45	136.41	137.87	137.40	-0.04%	1,422,721
Jan 29, 2026	136.78	137.95	135.12	137.92	137.45	1.77%	1,785,084
Jan 28, 2026	139.24	139.76	132.36	135.52	135.06	-3.48%	3,438,433
Jan 27, 2026	143.80	143.80	140.35	140.41	139.94	-2.05%	1,607,373
Jan 26, 2026	142.30	143.86	142.11	143.35	142.87	1.50%	1,154,443
Jan 23, 2026	142.30	142.95	140.40	141.23	140.75	-1.18%	960,085
Jan 22, 2026	142.60	143.26	141.31	142.91	142.43	0.81%	868,622
Jan 21, 2026	140.21	142.60	138.84	141.76	141.28	2.12%	1,309,749
Jan 20, 2026	144.54	144.61	138.63	138.82	138.35	-5.00%	1,963,763
Jan 16, 2026	144.57	146.55	143.68	146.13	145.64	0.91%	1,683,946
Jan 15, 2026	141.57	144.99	140.87	144.81	144.32	3.37%	2,214,747
Jan 14, 2026	140.18	140.86	138.67	140.09	139.62	-0.01%	1,358,451
Jan 13, 2026	139.51	140.48	138.86	140.11	139.64	0.74%	1,229,962
Jan 12, 2026	139.51	140.36	138.65	139.08	138.61	-0.44%	1,533,641
Jan 9, 2026	141.57	141.78	139.59	139.69	139.22	-0.85%	989,295
Jan 8, 2026	138.59	141.38	138.59	140.89	140.41	1.05%	1,121,290
Jan 7, 2026	141.13	141.85	139.01	139.43	138.96	-1.34%	1,009,770
Jan 6, 2026	138.31	141.53	136.55	141.33	140.85	1.68%	927,681
Jan 5, 2026	136.56	139.83	136.55	139.00	138.53	1.38%	931,660
Jan 2, 2026	136.29	137.33	135.63	137.11	136.65	0.68%	671,617
Dec 31, 2025	137.78	137.94	136.09	136.18	135.72	-1.02%	532,032