Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	139.24	139.76	132.36	135.52	135.52	-3.48%	3,436,648
Jan 27, 2026	143.80	143.80	140.35	140.41	140.41	-2.05%	1,606,252
Jan 26, 2026	142.30	143.86	142.11	143.35	143.35	1.50%	1,151,031
Jan 23, 2026	142.30	142.95	140.40	141.23	141.23	-1.18%	959,910
Jan 22, 2026	142.60	143.26	141.31	142.91	142.91	0.81%	867,971
Jan 21, 2026	140.21	142.60	138.84	141.76	141.76	2.12%	1,309,397
Jan 20, 2026	144.54	144.61	138.63	138.82	138.82	-5.00%	1,921,188
Jan 16, 2026	144.57	146.55	143.68	146.13	146.13	0.91%	1,681,028
Jan 15, 2026	141.57	144.99	140.87	144.81	144.81	3.37%	2,214,694
Jan 14, 2026	140.18	140.86	138.67	140.09	140.09	-0.01%	1,357,876
Jan 13, 2026	139.51	140.48	138.86	140.11	140.11	0.74%	1,228,320
Jan 12, 2026	139.51	140.36	138.65	139.08	139.08	-0.44%	1,533,388
Jan 9, 2026	141.57	141.78	139.59	139.69	139.69	-0.85%	989,295
Jan 8, 2026	138.59	141.38	138.59	140.89	140.89	1.05%	1,121,279
Jan 7, 2026	141.13	141.85	139.01	139.43	139.43	-1.34%	1,009,721
Jan 6, 2026	138.31	141.53	136.55	141.33	141.33	1.68%	927,661
Jan 5, 2026	136.56	139.83	136.55	139.00	139.00	1.38%	931,646
Jan 2, 2026	136.29	137.33	135.63	137.11	137.11	0.68%	670,708
Dec 31, 2025	137.78	137.94	136.09	136.18	136.18	-1.02%	531,984
Dec 30, 2025	138.07	138.41	137.54	137.59	137.59	-0.59%	509,009
Dec 29, 2025	138.75	139.18	138.34	138.41	138.41	-0.28%	642,265
Dec 26, 2025	138.63	139.14	138.16	138.80	138.80	0.05%	484,579
Dec 24, 2025	138.62	139.12	138.42	138.73	138.73	0.08%	292,859
Dec 23, 2025	138.99	139.72	138.13	138.62	138.62	-0.35%	682,948
Dec 22, 2025	138.17	139.52	137.74	139.11	139.11	0.75%	963,380
Dec 19, 2025	136.70	138.25	136.38	138.07	138.07	1.01%	2,004,833
Dec 18, 2025	138.04	138.95	136.36	136.69	136.69	-0.14%	1,164,021
Dec 17, 2025	137.05	138.54	136.32	136.88	136.88	-0.52%	1,428,331
Dec 16, 2025	138.64	139.57	136.75	137.60	137.60	-0.47%	1,217,525
Dec 15, 2025	137.80	138.28	136.61	138.25	138.25	0.84%	1,441,195
Dec 12, 2025	140.49	140.56	136.46	137.10	137.10	-2.11%	1,695,594
Dec 11, 2025	138.62	140.73	138.62	140.06	140.06	1.16%	1,084,716
Dec 10, 2025	137.54	139.23	136.67	138.46	138.46	1.10%	1,381,094
Dec 9, 2025	138.58	139.27	136.83	136.95	136.95	-0.99%	1,334,710
Dec 8, 2025	138.75	139.83	137.45	138.32	138.32	-0.50%	1,724,961
Dec 5, 2025	140.90	141.42	138.52	139.01	139.01	-1.32%	1,569,325
Dec 4, 2025	140.79	141.43	139.96	140.87	140.87	-0.01%	1,014,935
Dec 3, 2025	139.39	141.18	139.39	140.89	140.89	1.05%	1,321,367
Dec 2, 2025	139.90	140.44	138.59	139.42	139.42	0.01%	1,191,619
Dec 1, 2025	139.33	140.98	139.23	139.41	139.41	-0.90%	1,395,739
Nov 28, 2025	141.26	141.63	140.26	140.67	140.67	-0.32%	1,554,309
Nov 26, 2025	141.51	142.37	140.57	141.12	141.12	-0.28%	1,442,557
Nov 25, 2025	142.36	143.01	140.85	141.51	141.51	-0.23%	1,695,820
Nov 24, 2025	140.39	142.33	139.51	141.83	141.43	1.03%	3,242,476
Nov 21, 2025	138.68	140.64	137.63	140.39	139.99	1.70%	1,752,610
Nov 20, 2025	140.49	140.95	137.90	138.04	137.65	-0.68%	1,520,867
Nov 19, 2025	140.29	140.81	138.30	138.98	138.59	-0.84%	1,269,205
Nov 18, 2025	140.29	140.74	138.02	140.16	139.76	-0.59%	1,611,241
Nov 17, 2025	142.84	142.93	140.44	140.99	140.59	-1.22%	1,570,298
Nov 14, 2025	146.61	146.76	142.40	142.73	142.33	-3.08%	2,095,577