Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	108.75	110.16	108.71	109.81	-	1.37%	475,018
Jun 1, 2026	108.00	109.14	106.74	108.33	108.33	-1.10%	2,136,454
May 29, 2026	109.68	110.63	108.80	109.54	109.54	0.27%	2,639,517
May 28, 2026	109.40	110.28	108.50	109.25	109.25	-0.38%	2,044,196
May 27, 2026	112.33	112.75	109.76	110.10	109.67	-0.93%	1,675,390
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
Apr 9, 2026	127.16	129.83	126.90	129.40	128.89	1.12%	2,303,667
Apr 8, 2026	128.03	128.82	126.75	127.97	127.47	2.98%	2,933,618
Apr 7, 2026	123.60	125.69	123.44	124.27	123.78	0.34%	2,991,652
Apr 6, 2026	120.78	124.77	120.69	123.85	123.37	2.14%	2,778,030
Apr 2, 2026	120.10	122.58	118.93	121.26	120.79	-1.00%	1,439,944
Apr 1, 2026	120.33	123.04	120.19	122.48	122.00	2.49%	2,184,589
Mar 31, 2026	117.54	120.31	116.38	119.50	119.03	2.86%	2,532,048
Mar 30, 2026	118.51	118.97	116.05	116.18	115.73	-1.17%	1,537,843
Mar 27, 2026	118.91	119.47	117.37	117.55	117.09	-1.62%	1,594,398
Mar 26, 2026	120.80	122.63	119.18	119.49	119.02	-1.86%	1,751,525
Mar 25, 2026	122.21	122.53	120.16	121.75	121.27	1.08%	1,542,390
Mar 24, 2026	118.54	121.62	118.36	120.45	119.98	0.43%	2,081,155
Mar 23, 2026	121.94	123.04	119.82	119.94	119.47	-0.42%	2,668,180