Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	151.07	152.44	149.67	150.34	150.34	-0.23%	888,172
Nov 5, 2025	149.60	151.24	149.11	150.68	150.68	0.66%	897,580
Nov 4, 2025	147.85	150.15	147.07	149.69	149.69	0.40%	1,194,963
Nov 3, 2025	150.50	150.58	148.16	149.09	149.09	-1.17%	1,219,007
Oct 31, 2025	151.17	151.86	149.75	150.85	150.85	-0.45%	1,347,614
Oct 30, 2025	152.66	154.27	151.42	151.53	151.53	-0.93%	1,508,843
Oct 29, 2025	152.03	153.91	151.37	152.95	152.95	1.63%	1,355,449
Oct 28, 2025	152.74	153.06	146.46	150.50	150.50	0.74%	2,365,287
Oct 27, 2025	149.01	150.40	148.38	149.40	149.40	0.78%	1,688,175
Oct 24, 2025	148.22	148.92	147.23	148.25	148.25	0.38%	1,029,277
Oct 23, 2025	146.02	148.05	146.02	147.69	147.69	1.16%	920,106
Oct 22, 2025	147.51	148.47	145.99	145.99	145.99	-0.82%	833,818
Oct 21, 2025	146.37	147.75	146.21	147.19	147.19	0.29%	812,763
Oct 20, 2025	146.96	147.58	145.57	146.76	146.76	0.58%	728,835
Oct 17, 2025	144.73	146.19	144.25	145.91	145.91	0.75%	1,145,085
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