Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
143.03
+1.58 (1.12%)
At close: Sep 26, 2025, 4:00 PM EDT
143.03
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 141.95 | 143.10 | 141.39 | 143.03 | 143.03 | 1.12% | 790,893 |
| 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 |
| Aug 7, 2025 | 144.64 | 145.23 | 142.80 | 143.48 | 143.08 | -0.10% | 938,248 |
| Aug 6, 2025 | 143.93 | 144.02 | 142.43 | 143.62 | 143.22 | 0.01% | 956,635 |
| Aug 5, 2025 | 145.00 | 145.33 | 142.22 | 143.61 | 143.21 | -0.25% | 1,082,407 |
| Aug 4, 2025 | 142.73 | 144.40 | 141.86 | 143.97 | 143.57 | 1.26% | 1,593,744 |
| Aug 1, 2025 | 143.69 | 143.89 | 140.59 | 142.18 | 141.79 | -1.69% | 2,023,904 |
| Jul 31, 2025 | 137.71 | 144.83 | 135.00 | 144.62 | 144.22 | 10.74% | 3,539,216 |
| Jul 30, 2025 | 132.35 | 132.99 | 130.12 | 130.60 | 130.24 | -1.03% | 1,735,077 |
| Jul 29, 2025 | 133.04 | 133.81 | 131.29 | 131.96 | 131.59 | -0.23% | 809,107 |
| Jul 28, 2025 | 132.55 | 132.99 | 131.89 | 132.26 | 131.89 | -0.23% | 824,339 |
| Jul 25, 2025 | 131.96 | 132.83 | 131.23 | 132.57 | 132.20 | 1.01% | 580,467 |
| Jul 24, 2025 | 131.37 | 132.16 | 130.81 | 131.24 | 130.88 | -0.40% | 716,333 |
| Jul 23, 2025 | 131.72 | 132.15 | 131.01 | 131.77 | 131.41 | 0.55% | 616,445 |
| Jul 22, 2025 | 131.75 | 132.14 | 129.06 | 131.05 | 130.69 | -0.67% | 955,483 |
| Jul 21, 2025 | 133.54 | 133.92 | 131.87 | 131.94 | 131.58 | -0.58% | 679,356 |
| Jul 18, 2025 | 132.49 | 132.97 | 131.74 | 132.71 | 132.34 | 0.19% | 974,433 |