Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	129.18	131.35	128.26	128.67	128.67	-0.42%	1,808,038
Feb 19, 2026	128.46	130.11	128.06	129.21	129.21	-0.02%	1,238,072
Feb 18, 2026	127.90	130.47	127.43	129.24	129.24	0.83%	1,855,394
Feb 17, 2026	127.96	130.25	127.10	128.18	128.18	0.07%	2,666,718
Feb 13, 2026	125.87	129.85	125.39	128.09	128.09	1.58%	2,419,822
Feb 12, 2026	127.94	129.71	126.08	126.10	126.10	-0.53%	2,905,849
Feb 11, 2026	130.16	131.73	125.90	126.77	126.77	-1.67%	3,408,544
Feb 10, 2026	126.24	132.80	123.98	128.92	128.92	-8.04%	4,889,391
Feb 9, 2026	141.16	142.97	139.94	140.19	140.19	-1.36%	2,953,948
Feb 6, 2026	140.63	142.39	138.93	142.12	142.12	2.07%	1,532,286
Feb 5, 2026	139.46	140.40	138.49	139.24	139.24	-0.36%	1,272,701
Feb 4, 2026	138.77	142.00	138.26	139.74	139.74	0.84%	2,083,199
Feb 3, 2026	139.08	140.80	137.47	138.57	138.57	-0.94%	1,075,608
Feb 2, 2026	137.88	140.43	137.29	139.88	139.88	1.46%	1,206,693
Jan 30, 2026	137.00	138.45	136.41	137.87	137.87	-0.04%	1,213,960
Jan 29, 2026	136.78	137.95	135.12	137.92	137.92	1.77%	1,784,872
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