Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	108.54	110.29	107.81	108.74	108.74	-0.48%	2,165,098
Oct 22, 2026	104.73	109.51	103.45	109.26	109.26	2.74%	2,632,540
Oct 21, 2026	105.87	106.94	105.10	106.35	106.35	1.27%	2,079,610
Oct 20, 2026	103.29	105.03	103.00	105.02	105.02	1.44%	1,691,880
Oct 19, 2026	104.16	104.68	103.18	103.53	103.53	-0.50%	1,227,043
Oct 16, 2026	103.98	105.83	103.41	104.05	104.05	0.66%	2,602,397
Oct 15, 2026	103.51	104.78	102.80	103.37	103.37	0.61%	1,827,010
Oct 14, 2026	102.14	103.48	101.50	102.74	102.74	0.20%	2,429,272
Oct 13, 2026	102.61	103.03	101.37	102.54	102.54	-0.05%	1,096,826
Oct 12, 2026	103.00	103.82	102.52	102.59	102.59	-0.12%	1,217,383
Oct 9, 2026	102.28	103.72	100.77	102.71	102.71	0.71%	1,894,153
Oct 8, 2026	101.86	102.34	100.70	101.99	101.99	0.17%	2,231,803
Oct 7, 2026	103.39	103.80	101.62	101.82	101.82	-2.63%	2,477,248
Oct 6, 2026	102.76	105.07	102.50	104.57	104.57	2.10%	4,039,223
Oct 5, 2026	100.95	103.44	100.58	102.42	102.42	0.62%	1,786,184
Oct 2, 2026	101.99	102.36	101.20	101.79	101.79	0.90%	2,247,953
Oct 1, 2026	101.26	101.74	98.58	100.88	100.88	-0.39%	2,936,636
Sep 30, 2026	102.27	102.46	100.90	101.27	101.27	0.34%	2,613,327
Sep 29, 2026	101.00	101.49	100.17	100.93	100.93	0.02%	2,210,089
Sep 28, 2026	102.18	102.80	100.90	100.91	100.91	-1.68%	2,031,293
Sep 25, 2026	102.89	103.94	102.28	102.63	102.63	-0.03%	2,326,442
Sep 24, 2026	107.70	108.12	102.25	102.66	102.66	-5.50%	4,063,726
Sep 23, 2026	107.00	109.14	107.00	108.64	108.64	0.73%	1,867,937
Sep 22, 2026	108.45	108.65	106.61	107.85	107.85	0.57%	1,723,384
Sep 21, 2026	108.36	108.36	106.98	107.24	107.24	-0.30%	2,343,029
Sep 18, 2026	107.39	108.26	106.80	107.56	107.56	-0.04%	4,300,555
Sep 17, 2026	109.25	109.46	106.73	107.60	107.60	0.31%	2,158,362
Sep 16, 2026	108.54	109.84	106.30	107.27	107.27	-0.21%	2,954,352
Sep 15, 2026	106.99	108.24	106.17	107.50	107.50	0.01%	2,378,216
Sep 14, 2026	106.23	108.74	106.00	107.49	107.49	0.50%	2,952,152
Sep 11, 2026	108.54	108.92	106.25	106.96	106.96	0.38%	1,837,776
Sep 10, 2026	106.63	107.47	105.70	106.55	106.55	-1.01%	3,390,610
Sep 9, 2026	108.09	109.04	106.69	107.64	107.64	-1.08%	6,860,683
Sep 8, 2026	106.50	110.13	106.04	108.81	108.81	2.95%	3,607,014
Sep 4, 2026	107.53	109.14	105.48	105.69	105.69	-2.04%	2,424,881
Sep 3, 2026	107.82	108.35	106.41	107.89	107.89	1.08%	1,637,963
Sep 2, 2026	107.27	107.61	105.72	106.74	106.74	-0.14%	1,983,183
Sep 1, 2026	109.68	110.20	106.59	106.89	106.89	-2.92%	1,882,208
Aug 31, 2026	110.42	111.29	110.00	110.11	110.11	-1.08%	2,009,430
Aug 28, 2026	112.88	113.71	110.46	111.31	111.31	-1.19%	1,458,976
Aug 27, 2026	112.55	113.32	110.84	112.65	112.65	-0.30%	2,106,191
Aug 26, 2026	113.13	114.64	113.00	113.42	112.99	0.54%	1,451,301
Aug 25, 2026	115.15	115.68	112.27	112.81	112.38	-1.20%	2,231,513
Aug 24, 2026	114.56	115.43	113.46	114.18	113.75	0.67%	1,599,092
Aug 21, 2026	114.28	114.73	112.94	113.42	112.99	-0.02%	1,457,222
Aug 20, 2026	115.61	116.20	113.00	113.44	113.01	-2.38%	1,510,844
Aug 19, 2026	113.99	116.82	113.98	116.21	115.77	1.99%	1,579,387
Aug 18, 2026	116.00	116.05	112.50	113.94	113.51	-3.01%	2,346,687
Aug 17, 2026	119.32	119.48	117.45	117.47	117.02	-1.85%	1,262,165
Aug 14, 2026	120.08	120.32	119.00	119.68	119.23	-0.53%	1,164,231