Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	142.76	143.33	141.27	141.84	141.84	-1.18%	778,065
Aug 13, 2025	143.30	144.07	141.01	143.53	143.53	0.07%	1,833,318
Aug 12, 2025	143.77	143.79	142.90	143.43	143.43	0.39%	867,667
Aug 11, 2025	142.20	142.96	141.77	142.87	142.87	0.15%	957,745
Aug 8, 2025	143.72	144.44	142.35	142.65	142.65	-0.58%	596,999
Aug 7, 2025	144.64	145.23	142.80	143.48	143.48	-0.10%	938,248
Aug 6, 2025	143.93	144.02	142.43	143.62	143.62	0.01%	956,635
Aug 5, 2025	145.00	145.33	142.22	143.61	143.61	-0.25%	1,082,407
Aug 4, 2025	142.73	144.40	141.86	143.97	143.97	1.26%	1,593,744
Aug 1, 2025	143.69	143.89	140.59	142.18	142.18	-1.69%	2,023,904
Jul 31, 2025	137.71	144.83	135.00	144.62	144.62	10.74%	3,539,216
Jul 30, 2025	132.35	132.99	130.12	130.60	130.60	-1.03%	1,735,077
Jul 29, 2025	133.04	133.81	131.29	131.96	131.96	-0.23%	809,107
Jul 28, 2025	132.55	132.99	131.89	132.26	132.26	-0.23%	824,339
Jul 25, 2025	131.96	132.83	131.23	132.57	132.57	1.01%	580,467
Jul 24, 2025	131.37	132.16	130.81	131.24	131.24	-0.40%	716,333
Jul 23, 2025	131.72	132.15	131.01	131.77	131.77	0.55%	616,445
Jul 22, 2025	131.75	132.14	129.06	131.05	131.05	-0.67%	955,483
Jul 21, 2025	133.54	133.92	131.87	131.94	131.94	-0.58%	679,356
Jul 18, 2025	132.49	132.97	131.74	132.71	132.71	0.19%	974,433
Jul 17, 2025	130.32	132.57	129.74	132.46	132.46	1.56%	1,035,982
Jul 16, 2025	129.71	130.44	128.51	130.42	130.42	0.58%	1,031,868
Jul 15, 2025	131.64	132.47	129.66	129.67	129.67	-0.99%	693,562
Jul 14, 2025	130.53	131.34	129.91	130.97	130.97	0.02%	951,560
Jul 11, 2025	130.53	131.35	130.29	130.95	130.95	-0.49%	1,078,928
Jul 10, 2025	132.01	132.52	131.21	131.60	131.60	0.04%	1,124,732
Jul 9, 2025	132.17	132.18	130.39	131.55	131.55	0.11%	892,411
Jul 8, 2025	130.95	132.41	130.92	131.41	131.41	0.31%	1,068,370
Jul 7, 2025	131.91	132.71	130.63	131.00	131.00	-0.97%	1,320,651
Jul 3, 2025	131.80	132.68	131.50	132.28	132.28	0.43%	713,729
Jul 2, 2025	131.25	131.91	130.53	131.71	131.71	0.54%	1,151,774
Jul 1, 2025	128.84	131.88	128.70	131.00	131.00	1.27%	1,479,832
Jun 30, 2025	128.54	129.51	127.37	129.36	129.36	0.88%	2,548,303
Jun 27, 2025	129.66	130.84	127.33	128.23	128.23	-0.98%	3,027,206
Jun 26, 2025	127.99	130.21	127.53	129.50	129.50	1.58%	1,535,681
Jun 25, 2025	127.47	127.90	126.57	127.49	127.49	0.27%	1,386,419
Jun 24, 2025	126.35	127.48	124.97	127.15	127.15	1.32%	1,136,132
Jun 23, 2025	124.62	125.62	123.33	125.49	125.49	0.83%	1,257,148
Jun 20, 2025	125.19	126.14	124.35	124.46	124.46	-0.54%	2,027,335
Jun 18, 2025	125.48	126.27	125.00	125.13	125.13	-0.19%	931,851
Jun 17, 2025	126.89	127.31	125.25	125.37	125.37	-1.74%	824,133
Jun 16, 2025	126.52	128.12	126.31	127.59	127.59	1.67%	1,010,979
Jun 13, 2025	125.77	126.94	124.71	125.50	125.50	-1.41%	854,003
Jun 12, 2025	126.43	127.55	126.05	127.30	127.30	0.22%	791,061
Jun 11, 2025	128.41	128.64	126.78	127.02	127.02	-1.14%	728,654
Jun 10, 2025	127.83	128.63	127.14	128.49	128.49	0.67%	1,044,437
Jun 9, 2025	127.06	128.41	126.75	127.63	127.63	0.75%	1,066,654
Jun 6, 2025	127.98	128.45	125.60	126.68	126.68	0.02%	1,921,768
Jun 5, 2025	127.06	127.13	125.89	126.66	126.66	-0.06%	844,309
Jun 4, 2025	127.51	127.59	126.72	126.73	126.73	-0.33%	1,045,719