Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
107.49
+0.53 (0.50%)
At close: Sep 14, 2026, 4:00 PM EDT
107.67
+0.18 (0.17%)
Pre-market: Sep 15, 2026, 7:23 AM EDT
Xylem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 122.40 | 122.92 | 119.47 | 120.32 | 119.86 | -1.32% | 1,465,148 |
| Aug 12, 2026 | 123.24 | 124.00 | 120.44 | 121.93 | 121.47 | -1.01% | 1,595,973 |
| Aug 11, 2026 | 122.00 | 123.68 | 121.62 | 123.18 | 122.71 | 1.64% | 1,421,589 |
| Aug 10, 2026 | 120.05 | 123.63 | 120.00 | 121.19 | 120.73 | 0.72% | 1,412,251 |
| Aug 7, 2026 | 120.62 | 122.16 | 120.06 | 120.32 | 119.86 | -0.36% | 1,516,960 |
| Aug 6, 2026 | 122.70 | 123.71 | 120.38 | 120.76 | 120.30 | -1.22% | 1,170,415 |
| Aug 5, 2026 | 122.75 | 122.99 | 121.35 | 122.25 | 121.79 | 0.07% | 1,351,705 |
| Aug 4, 2026 | 120.36 | 122.20 | 118.56 | 122.17 | 121.71 | 2.59% | 1,734,873 |
| Aug 3, 2026 | 117.76 | 119.72 | 117.51 | 119.08 | 118.63 | 1.80% | 1,623,863 |
| Jul 31, 2026 | 117.07 | 118.19 | 114.82 | 116.97 | 116.53 | 0.13% | 2,004,392 |
| Jul 30, 2026 | 122.25 | 123.05 | 116.30 | 116.82 | 116.38 | -4.35% | 2,494,365 |
| Jul 29, 2026 | 123.10 | 124.37 | 121.02 | 122.13 | 121.67 | -2.27% | 2,554,959 |
| Jul 28, 2026 | 122.39 | 127.16 | 119.82 | 124.97 | 124.50 | 4.00% | 4,087,349 |
| Jul 27, 2026 | 120.80 | 121.68 | 119.96 | 120.16 | 119.70 | 0.34% | 2,207,796 |
| Jul 24, 2026 | 117.28 | 120.20 | 117.16 | 119.75 | 119.30 | 2.46% | 1,863,450 |
| Jul 23, 2026 | 116.22 | 117.03 | 115.00 | 116.87 | 116.43 | 0.63% | 2,124,406 |
| Jul 22, 2026 | 116.41 | 117.66 | 115.74 | 116.14 | 115.70 | -0.74% | 1,626,050 |
| Jul 21, 2026 | 119.50 | 119.99 | 116.86 | 117.00 | 116.56 | -3.00% | 2,502,290 |
| Jul 20, 2026 | 122.41 | 122.63 | 119.84 | 120.62 | 120.16 | -1.76% | 1,794,344 |
| Jul 17, 2026 | 125.01 | 126.76 | 122.66 | 122.78 | 122.31 | -2.01% | 2,736,158 |
| Jul 16, 2026 | 121.71 | 125.71 | 120.90 | 125.30 | 124.82 | 3.19% | 2,245,194 |
| Jul 15, 2026 | 120.73 | 121.72 | 119.86 | 121.43 | 120.97 | -0.10% | 1,910,650 |
| Jul 14, 2026 | 122.27 | 122.82 | 120.70 | 121.55 | 121.09 | 0.28% | 1,465,737 |
| Jul 13, 2026 | 121.33 | 122.89 | 120.44 | 121.21 | 120.75 | -0.01% | 1,507,390 |
| Jul 10, 2026 | 119.56 | 121.68 | 119.34 | 121.22 | 120.76 | 1.96% | 1,399,729 |
| Jul 9, 2026 | 119.30 | 119.71 | 118.03 | 118.89 | 118.44 | 0.23% | 1,337,594 |
| Jul 8, 2026 | 119.11 | 119.94 | 117.31 | 118.62 | 118.17 | -1.68% | 1,779,986 |
| Jul 7, 2026 | 120.06 | 120.86 | 117.92 | 120.65 | 120.19 | 1.03% | 2,169,263 |
| Jul 6, 2026 | 117.67 | 119.81 | 117.07 | 119.42 | 118.97 | 1.10% | 2,124,929 |