Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	110.10	110.41	108.80	110.08	110.08	0.94%	1,429,233
Jun 11, 2026	107.69	109.57	106.54	109.05	109.05	1.79%	1,424,857
Jun 10, 2026	110.40	110.47	107.13	107.13	107.13	-3.37%	1,695,424
Jun 9, 2026	110.72	111.84	109.58	110.87	110.87	1.23%	2,222,461
Jun 8, 2026	109.34	111.10	109.17	109.52	109.52	-0.38%	1,662,131
Jun 5, 2026	110.40	111.34	109.29	109.94	109.94	-0.22%	1,973,376
Jun 4, 2026	111.31	111.55	109.31	110.18	110.18	0.45%	1,663,489
Jun 3, 2026	110.22	111.05	108.72	109.69	109.69	-0.54%	1,955,384
Jun 2, 2026	108.75	110.61	108.71	110.29	110.29	1.81%	1,739,257
Jun 1, 2026	108.00	109.14	106.74	108.33	108.33	-1.10%	2,284,933
May 29, 2026	109.68	110.63	108.80	109.54	109.54	0.27%	2,772,883
May 28, 2026	109.40	110.28	108.50	109.25	109.25	-0.38%	2,198,250
May 27, 2026	112.33	112.75	109.76	110.10	109.67	-0.93%	1,684,465
May 26, 2026	111.11	111.77	110.27	111.13	110.70	0.77%	1,859,449
May 22, 2026	109.25	110.83	108.63	110.28	109.85	1.45%	1,540,393