Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
136.88
-0.72 (-0.52%)
At close: Dec 17, 2025, 4:00 PM EST
136.88
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:10 PM EST
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 137.05 | 138.54 | 136.34 | 136.66 | - | -0.68% | 820,049 |
| Dec 16, 2025 | 138.64 | 139.57 | 136.75 | 137.60 | 137.60 | -0.47% | 1,213,785 |
| Dec 15, 2025 | 137.80 | 138.28 | 136.61 | 138.25 | 138.25 | 0.84% | 1,417,899 |
| Dec 12, 2025 | 140.49 | 140.56 | 136.46 | 137.10 | 137.10 | -2.11% | 1,694,327 |
| Dec 11, 2025 | 138.62 | 140.73 | 138.62 | 140.06 | 140.06 | 1.16% | 1,084,491 |
| Dec 10, 2025 | 137.54 | 139.23 | 136.67 | 138.46 | 138.46 | 1.10% | 980,020 |
| Dec 9, 2025 | 138.58 | 139.27 | 136.83 | 136.95 | 136.95 | -0.99% | 1,334,626 |
| Dec 8, 2025 | 138.75 | 139.83 | 137.45 | 138.32 | 138.32 | -0.50% | 1,722,933 |
| Dec 5, 2025 | 140.90 | 141.42 | 138.52 | 139.01 | 139.01 | -1.32% | 1,422,363 |
| Dec 4, 2025 | 140.79 | 141.43 | 139.96 | 140.87 | 140.87 | -0.01% | 1,014,880 |
| 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 |
| Nov 13, 2025 | 149.72 | 150.51 | 147.11 | 147.27 | 146.85 | -1.73% | 1,755,148 |
| Nov 12, 2025 | 150.07 | 151.99 | 149.00 | 149.87 | 149.45 | 0.06% | 1,322,696 |
| Nov 11, 2025 | 150.94 | 151.10 | 149.68 | 149.78 | 149.36 | -0.84% | 789,488 |
| Nov 10, 2025 | 151.47 | 152.16 | 149.20 | 151.05 | 150.62 | -0.17% | 947,562 |
| Nov 7, 2025 | 150.15 | 152.01 | 149.50 | 151.31 | 150.88 | 0.65% | 1,020,830 |
| Nov 6, 2025 | 151.07 | 152.44 | 149.67 | 150.34 | 149.92 | -0.23% | 888,207 |
| Nov 5, 2025 | 149.60 | 151.24 | 149.11 | 150.68 | 150.26 | 0.66% | 898,634 |
| Nov 4, 2025 | 147.85 | 150.15 | 147.07 | 149.69 | 149.27 | 0.40% | 1,194,963 |
| Nov 3, 2025 | 150.50 | 150.58 | 148.16 | 149.09 | 148.67 | -1.17% | 1,219,007 |
| Oct 31, 2025 | 151.17 | 151.86 | 149.75 | 150.85 | 150.42 | -0.45% | 1,347,614 |
| Oct 30, 2025 | 152.66 | 154.27 | 151.42 | 151.53 | 151.10 | -0.93% | 1,508,843 |
| Oct 29, 2025 | 152.03 | 153.91 | 151.37 | 152.95 | 152.52 | 1.63% | 1,355,449 |
| Oct 28, 2025 | 152.74 | 153.06 | 146.46 | 150.50 | 150.08 | 0.74% | 2,365,287 |
| Oct 27, 2025 | 149.01 | 150.40 | 148.38 | 149.40 | 148.98 | 0.78% | 1,688,175 |
| Oct 24, 2025 | 148.22 | 148.92 | 147.23 | 148.25 | 147.83 | 0.38% | 1,029,277 |
| Oct 23, 2025 | 146.02 | 148.05 | 146.02 | 147.69 | 147.27 | 1.16% | 920,106 |
| Oct 22, 2025 | 147.51 | 148.47 | 145.99 | 145.99 | 145.58 | -0.82% | 833,818 |
| Oct 21, 2025 | 146.37 | 147.75 | 146.21 | 147.19 | 146.78 | 0.29% | 812,763 |
| Oct 20, 2025 | 146.96 | 147.58 | 145.57 | 146.76 | 146.35 | 0.58% | 728,835 |
| Oct 17, 2025 | 144.73 | 146.19 | 144.25 | 145.91 | 145.50 | 0.75% | 1,145,085 |
| Oct 16, 2025 | 146.05 | 146.25 | 143.61 | 144.83 | 144.42 | -0.64% | 1,462,918 |
| Oct 15, 2025 | 147.12 | 147.62 | 144.81 | 145.77 | 145.36 | -0.55% | 957,152 |
| Oct 14, 2025 | 144.52 | 147.48 | 144.00 | 146.57 | 146.16 | 0.39% | 905,080 |
| Oct 13, 2025 | 145.09 | 146.79 | 144.30 | 146.00 | 145.59 | 1.16% | 851,298 |
| Oct 10, 2025 | 147.27 | 147.53 | 144.26 | 144.32 | 143.91 | -1.70% | 1,403,575 |
| Oct 9, 2025 | 147.67 | 148.81 | 146.02 | 146.81 | 146.40 | -0.93% | 878,810 |
| Oct 8, 2025 | 148.78 | 149.30 | 147.30 | 148.19 | 147.77 | 0.04% | 1,029,490 |