Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	106.80	109.41	106.26	108.70	108.28	0.44%	1,547,037
May 20, 2026	106.26	108.32	105.29	108.22	107.80	1.77%	1,737,895
May 19, 2026	107.64	107.99	106.19	106.34	105.92	-1.81%	1,794,279
May 18, 2026	108.25	109.29	107.79	108.30	107.88	0.17%	2,342,511
May 15, 2026	108.90	110.30	108.04	108.12	107.70	-1.21%	2,303,965
May 14, 2026	110.06	110.70	109.08	109.44	109.01	0.39%	1,961,143
May 13, 2026	111.28	112.11	108.97	109.01	108.58	-2.27%	1,987,276
May 12, 2026	111.79	112.38	110.95	111.54	111.10	-0.41%	1,838,624
May 11, 2026	113.57	114.24	111.82	112.00	111.56	-1.52%	1,669,415
May 8, 2026	115.64	116.18	113.45	113.73	113.29	-1.65%	2,184,834
May 7, 2026	118.67	118.69	115.59	115.64	115.19	-2.49%	2,957,171
May 6, 2026	118.12	120.49	117.79	118.59	118.13	1.89%	2,501,930
May 5, 2026	116.10	117.37	115.39	116.39	115.94	1.35%	1,318,976
May 4, 2026	114.98	116.92	114.79	114.84	114.39	-0.46%	1,639,768
May 1, 2026	118.28	119.02	114.86	115.37	114.92	-2.36%	1,872,044
Apr 30, 2026	115.88	118.38	114.79	118.16	117.70	2.39%	2,543,271
Apr 29, 2026	117.79	118.39	114.15	115.40	114.95	-2.13%	2,660,939
Apr 28, 2026	125.01	125.01	117.18	117.91	117.45	-4.53%	3,360,717
Apr 27, 2026	122.41	123.68	121.12	123.51	123.03	1.69%	2,983,961
Apr 24, 2026	120.94	121.96	119.83	121.46	120.99	-0.19%	2,219,532
Apr 23, 2026	122.01	122.84	120.37	121.69	121.21	0.19%	2,358,142
Apr 22, 2026	120.47	121.53	119.48	121.46	120.99	1.23%	2,655,214
Apr 21, 2026	118.67	121.03	118.01	119.98	119.51	-0.40%	2,969,743
Apr 20, 2026	120.52	121.31	119.52	120.46	119.99	-0.54%	3,402,969
Apr 17, 2026	120.80	123.35	120.55	121.11	120.64	-3.27%	4,647,993
Apr 16, 2026	124.96	126.39	124.75	125.21	124.72	0.02%	1,931,810
Apr 15, 2026	129.25	130.18	124.26	125.19	124.70	-3.45%	2,332,727
Apr 14, 2026	128.88	130.12	128.01	129.66	129.15	0.63%	1,502,086
Apr 13, 2026	128.28	128.91	126.67	128.85	128.35	0.10%	2,031,794
Apr 10, 2026	129.47	130.04	127.86	128.72	128.22	-0.53%	1,626,903