Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
112.81
-1.37 (-1.20%)
At close: Aug 25, 2026, 4:00 PM EDT
111.43
-1.38 (-1.22%)
Pre-market: Aug 26, 2026, 4:01 AM EDT
Xylem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 115.15 | 115.68 | 112.27 | 112.81 | 112.81 | -1.20% | 2,231,369 |
| Aug 24, 2026 | 114.56 | 115.43 | 113.46 | 114.18 | 114.18 | 0.67% | 1,597,577 |
| Aug 21, 2026 | 114.28 | 114.73 | 112.94 | 113.42 | 113.42 | -0.02% | 1,457,115 |
| Aug 20, 2026 | 115.61 | 116.20 | 113.00 | 113.44 | 113.44 | -2.38% | 1,510,182 |
| Aug 19, 2026 | 113.99 | 116.82 | 113.98 | 116.21 | 116.21 | 1.99% | 1,579,257 |
| Aug 18, 2026 | 116.00 | 116.05 | 112.50 | 113.94 | 113.94 | -3.01% | 2,346,469 |
| Aug 17, 2026 | 119.32 | 119.48 | 117.45 | 117.47 | 117.47 | -1.85% | 1,261,649 |
| Aug 14, 2026 | 120.08 | 120.32 | 119.00 | 119.68 | 119.68 | -0.53% | 1,113,498 |
| Aug 13, 2026 | 122.40 | 122.92 | 119.47 | 120.32 | 120.32 | -1.32% | 1,464,793 |
| Aug 12, 2026 | 123.24 | 124.00 | 120.44 | 121.93 | 121.93 | -1.01% | 1,593,955 |
| Aug 11, 2026 | 122.00 | 123.68 | 121.62 | 123.18 | 123.18 | 1.64% | 1,419,540 |
| Aug 10, 2026 | 120.05 | 123.63 | 120.00 | 121.19 | 121.19 | 0.72% | 1,412,081 |
| Aug 7, 2026 | 120.62 | 122.16 | 120.06 | 120.32 | 120.32 | -0.36% | 1,516,898 |
| Aug 6, 2026 | 122.70 | 123.71 | 120.38 | 120.76 | 120.76 | -1.22% | 1,170,303 |
| Aug 5, 2026 | 122.75 | 122.99 | 121.35 | 122.25 | 122.25 | 0.07% | 1,349,614 |
| Aug 4, 2026 | 120.36 | 122.20 | 118.56 | 122.17 | 122.17 | 2.59% | 1,734,408 |
| Aug 3, 2026 | 117.76 | 119.72 | 117.51 | 119.08 | 119.08 | 1.80% | 1,623,485 |
| Jul 31, 2026 | 117.07 | 118.19 | 114.82 | 116.97 | 116.97 | 0.13% | 2,002,874 |
| Jul 30, 2026 | 122.25 | 123.05 | 116.30 | 116.82 | 116.82 | -4.35% | 2,490,110 |
| Jul 29, 2026 | 123.10 | 124.37 | 121.02 | 122.13 | 122.13 | -2.27% | 2,543,125 |
| Jul 28, 2026 | 122.39 | 127.16 | 119.82 | 124.97 | 124.97 | 4.00% | 4,086,432 |
| Jul 27, 2026 | 120.80 | 121.68 | 119.96 | 120.16 | 120.16 | 0.34% | 2,207,503 |
| Jul 24, 2026 | 117.28 | 120.20 | 117.16 | 119.75 | 119.75 | 2.46% | 1,828,470 |
| Jul 23, 2026 | 116.22 | 117.03 | 115.00 | 116.87 | 116.87 | 0.63% | 2,124,182 |
| Jul 22, 2026 | 116.41 | 117.66 | 115.74 | 116.14 | 116.14 | -0.74% | 1,625,757 |
| Jul 21, 2026 | 119.50 | 119.99 | 116.86 | 117.00 | 117.00 | -3.00% | 2,498,616 |
| Jul 20, 2026 | 122.41 | 122.63 | 119.84 | 120.62 | 120.62 | -1.76% | 1,789,680 |
| Jul 17, 2026 | 125.01 | 126.76 | 122.66 | 122.78 | 122.78 | -2.01% | 2,734,579 |
| Jul 16, 2026 | 121.71 | 125.71 | 120.90 | 125.30 | 125.30 | 3.19% | 2,242,648 |
| Jul 15, 2026 | 120.73 | 121.72 | 119.86 | 121.43 | 121.43 | -0.10% | 1,910,482 |
| Jul 14, 2026 | 122.27 | 122.82 | 120.70 | 121.55 | 121.55 | 0.28% | 1,400,515 |
| Jul 13, 2026 | 121.33 | 122.89 | 120.44 | 121.21 | 121.21 | -0.01% | 1,482,126 |
| Jul 10, 2026 | 119.56 | 121.68 | 119.34 | 121.22 | 121.22 | 1.96% | 1,363,368 |
| Jul 9, 2026 | 119.30 | 119.71 | 118.03 | 118.89 | 118.89 | 0.23% | 1,336,583 |
| Jul 8, 2026 | 119.11 | 119.94 | 117.31 | 118.62 | 118.62 | -1.68% | 1,674,060 |
| Jul 7, 2026 | 120.06 | 120.86 | 117.92 | 120.65 | 120.65 | 1.03% | 2,159,466 |
| Jul 6, 2026 | 117.67 | 119.81 | 117.07 | 119.42 | 119.42 | 1.10% | 1,996,962 |
| Jul 2, 2026 | 118.01 | 118.87 | 117.05 | 118.12 | 118.12 | 0.72% | 1,573,936 |
| Jul 1, 2026 | 119.06 | 120.32 | 117.22 | 117.27 | 117.27 | -0.80% | 1,834,108 |
| Jun 30, 2026 | 117.58 | 118.78 | 116.49 | 118.21 | 118.21 | 1.27% | 1,790,047 |
| Jun 29, 2026 | 116.12 | 117.67 | 115.66 | 116.73 | 116.73 | 0.24% | 1,772,075 |
| Jun 26, 2026 | 117.36 | 117.80 | 115.75 | 116.45 | 116.45 | -0.47% | 2,579,121 |
| Jun 25, 2026 | 115.05 | 119.57 | 114.63 | 117.00 | 117.00 | 4.43% | 2,371,066 |
| Jun 24, 2026 | 111.25 | 113.74 | 110.70 | 112.04 | 112.04 | 1.49% | 1,647,775 |
| Jun 23, 2026 | 110.08 | 112.08 | 109.05 | 110.40 | 110.40 | -1.23% | 1,743,153 |
| Jun 22, 2026 | 111.30 | 112.19 | 110.50 | 111.77 | 111.77 | 0.31% | 2,446,129 |
| Jun 18, 2026 | 111.57 | 112.74 | 110.75 | 111.42 | 111.42 | 1.02% | 3,913,009 |
| Jun 17, 2026 | 111.88 | 113.08 | 109.82 | 110.29 | 110.29 | -1.55% | 2,084,987 |
| Jun 16, 2026 | 111.75 | 113.06 | 111.64 | 112.03 | 112.03 | 0.96% | 1,578,042 |
| Jun 15, 2026 | 111.61 | 112.52 | 110.73 | 110.97 | 110.97 | 0.81% | 1,237,341 |