Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	139.87	141.31	139.54	141.46	-	1.26%	264,592
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
Jul 17, 2025	130.32	132.57	129.74	132.46	132.09	1.56%	1,035,982
Jul 16, 2025	129.71	130.44	128.51	130.42	130.06	0.58%	1,031,868
Jul 15, 2025	131.64	132.47	129.66	129.67	129.31	-0.99%	693,562
Jul 14, 2025	130.53	131.34	129.91	130.97	130.61	0.02%	951,560
Jul 11, 2025	130.53	131.35	130.29	130.95	130.59	-0.49%	1,078,928
Jul 10, 2025	132.01	132.52	131.21	131.60	131.24	0.04%	1,124,732
Jul 9, 2025	132.17	132.18	130.39	131.55	131.19	0.11%	892,411
Jul 8, 2025	130.95	132.41	130.92	131.41	131.05	0.31%	1,068,370
Jul 7, 2025	131.91	132.71	130.63	131.00	130.64	-0.97%	1,320,651
Jul 3, 2025	131.80	132.68	131.50	132.28	131.91	0.43%	713,729
Jul 2, 2025	131.25	131.91	130.53	131.71	131.35	0.54%	1,151,774
Jul 1, 2025	128.84	131.88	128.70	131.00	130.64	1.27%	1,479,832
Jun 30, 2025	128.54	129.51	127.37	129.36	129.00	0.88%	2,548,303
Jun 27, 2025	129.66	130.84	127.33	128.23	127.88	-0.98%	3,027,206
Jun 26, 2025	127.99	130.21	127.53	129.50	129.14	1.58%	1,535,681
Jun 25, 2025	127.47	127.90	126.57	127.49	127.14	0.27%	1,386,419