Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	120.47	121.53	119.48	121.46	121.46	1.23%	2,474,703
Apr 21, 2026	118.67	121.03	118.01	119.98	119.98	-0.40%	2,969,672
Apr 20, 2026	120.52	121.31	119.52	120.46	120.46	-0.54%	3,398,224
Apr 17, 2026	120.80	123.35	120.55	121.11	121.11	-3.27%	4,646,594
Apr 16, 2026	124.96	126.39	124.75	125.21	125.21	0.02%	1,931,747
Apr 15, 2026	129.25	130.18	124.26	125.19	125.19	-3.45%	2,331,628
Apr 14, 2026	128.88	130.12	128.01	129.66	129.66	0.63%	1,501,544
Apr 13, 2026	128.28	128.91	126.67	128.85	128.85	0.10%	1,927,982
Apr 10, 2026	129.47	130.04	127.86	128.72	128.72	-0.53%	1,576,892
Apr 9, 2026	127.16	129.83	126.90	129.40	129.40	1.12%	2,303,584
Apr 8, 2026	128.03	128.82	126.75	127.97	127.97	2.98%	2,933,237
Apr 7, 2026	123.60	125.69	123.44	124.27	124.27	0.34%	2,938,932
Apr 6, 2026	120.78	124.77	120.69	123.85	123.85	2.14%	2,757,935
Apr 2, 2026	120.10	122.58	118.93	121.26	121.26	-1.00%	1,425,050
Apr 1, 2026	120.33	123.04	120.19	122.48	122.48	2.49%	2,159,658
Mar 31, 2026	117.54	120.31	116.38	119.50	119.50	2.86%	2,399,468
Mar 30, 2026	118.51	118.97	116.05	116.18	116.18	-1.17%	1,537,052
Mar 27, 2026	118.91	119.47	117.37	117.55	117.55	-1.62%	1,594,346
Mar 26, 2026	120.80	122.63	119.18	119.49	119.49	-1.86%	1,749,351
Mar 25, 2026	122.21	122.53	120.16	121.75	121.75	1.08%	1,534,345
Mar 24, 2026	118.54	121.62	118.36	120.45	120.45	0.43%	1,921,349
Mar 23, 2026	121.94	123.04	119.82	119.94	119.94	-0.42%	2,587,455
Mar 20, 2026	119.99	121.13	119.10	120.44	120.44	-0.05%	3,742,108
Mar 19, 2026	118.03	121.42	117.43	120.50	120.50	0.74%	1,607,348
Mar 18, 2026	121.31	122.69	119.49	119.62	119.62	-1.76%	1,986,364
Mar 17, 2026	121.69	123.06	120.32	121.76	121.76	0.57%	1,474,810
Mar 16, 2026	120.98	121.51	120.15	121.07	121.07	0.99%	1,646,871
Mar 13, 2026	121.12	121.18	118.70	119.88	119.88	-0.12%	1,842,102
Mar 12, 2026	121.24	122.54	119.87	120.02	120.02	-1.90%	1,625,003
Mar 11, 2026	122.26	123.05	121.44	122.35	122.35	-0.29%	1,467,838
Mar 10, 2026	123.38	124.55	122.66	122.71	122.71	-0.66%	1,690,101
Mar 9, 2026	120.30	123.97	119.68	123.52	123.52	0.30%	2,504,461
Mar 6, 2026	124.08	124.75	122.70	123.15	123.15	-2.41%	1,813,280
Mar 5, 2026	128.07	129.34	124.99	126.19	126.19	-2.48%	1,959,202
Mar 4, 2026	127.63	129.65	125.92	129.40	129.40	1.75%	1,475,275
Mar 3, 2026	126.03	128.00	124.85	127.18	127.18	-1.40%	1,574,515
Mar 2, 2026	127.60	130.06	127.18	128.98	128.98	-0.45%	2,487,104
Feb 27, 2026	130.36	131.04	127.78	129.56	129.56	-1.80%	3,084,239
Feb 26, 2026	130.70	131.95	128.82	131.93	131.93	2.86%	1,963,864
Feb 25, 2026	128.46	129.79	126.42	128.26	128.26	0.10%	1,675,050
Feb 24, 2026	127.63	128.46	127.05	128.13	128.13	0.68%	1,311,156
Feb 23, 2026	127.77	129.53	127.01	127.26	126.83	-1.10%	1,729,028
Feb 20, 2026	129.18	131.35	128.26	128.67	128.24	-0.42%	1,877,021
Feb 19, 2026	128.46	130.11	128.06	129.21	128.77	-0.02%	1,240,755
Feb 18, 2026	127.90	130.47	127.43	129.24	128.80	0.83%	1,864,268
Feb 17, 2026	127.96	130.25	127.10	128.18	127.75	0.07%	2,674,213
Feb 13, 2026	125.87	129.85	125.39	128.09	127.66	1.58%	2,420,297
Feb 12, 2026	127.94	129.71	126.08	126.10	125.67	-0.53%	2,994,960
Feb 11, 2026	130.16	131.73	125.90	126.77	126.34	-1.67%	3,408,781
Feb 10, 2026	126.24	132.80	123.98	128.92	128.48	-8.04%	5,022,707