Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	129.66	130.84	127.33	128.23	128.23	-0.98%	2,988,853
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
Jun 3, 2025	125.67	127.62	125.09	127.15	127.15	1.15%	949,050
Jun 2, 2025	125.13	125.82	123.82	125.70	125.70	-0.27%	1,382,782
May 30, 2025	126.52	126.69	125.20	126.04	126.04	0.30%	2,624,076
May 29, 2025	126.17	126.17	124.40	125.66	125.66	0.01%	887,629
May 28, 2025	126.62	127.14	125.35	125.65	125.25	-0.47%	985,641
May 27, 2025	125.66	126.30	124.58	126.24	125.84	1.77%	1,151,420
May 23, 2025	123.57	124.76	123.57	124.05	123.66	-0.97%	1,282,306
May 22, 2025	125.24	126.11	124.90	125.27	124.87	-0.31%	1,383,769
May 21, 2025	126.00	127.24	125.59	125.66	125.26	-1.06%	1,226,682
May 20, 2025	127.60	128.02	126.63	127.01	126.61	-0.77%	1,185,540
May 19, 2025	126.70	128.20	126.43	128.00	127.59	-0.02%	786,665
May 16, 2025	126.94	128.06	125.85	128.03	127.62	1.11%	1,042,352
May 15, 2025	125.30	127.18	125.22	126.62	126.22	0.93%	1,222,699
May 14, 2025	126.54	126.76	125.20	125.45	125.05	-1.17%	1,232,242
May 13, 2025	127.18	127.71	126.78	126.93	126.53	-0.25%	1,327,579
May 12, 2025	127.11	127.30	125.65	127.25	126.85	3.58%	1,531,634
May 9, 2025	123.56	124.00	122.62	122.85	122.46	-0.37%	664,819
May 8, 2025	121.93	124.37	121.39	123.31	122.92	1.83%	986,107
May 7, 2025	120.94	122.29	120.44	121.09	120.71	0.53%	1,664,213
May 6, 2025	120.95	122.47	120.40	120.45	120.07	-1.54%	1,606,766
May 5, 2025	123.24	124.39	122.30	122.33	121.94	-1.55%	1,411,074
May 2, 2025	122.66	125.27	122.04	124.25	123.86	2.90%	1,834,709
May 1, 2025	121.03	121.85	120.25	120.75	120.37	0.15%	1,829,935
Apr 30, 2025	118.06	120.79	117.04	120.57	120.19	1.64%	2,701,512
Apr 29, 2025	119.00	119.71	115.29	118.62	118.24	2.33%	2,864,911
Apr 28, 2025	116.83	117.37	114.49	115.92	115.55	-0.16%	2,427,237
Apr 25, 2025	115.62	116.39	114.74	116.10	115.73	0.42%	1,923,120
Apr 24, 2025	113.53	116.15	113.15	115.61	115.24	1.99%	1,819,202
Apr 23, 2025	114.20	116.32	112.98	113.35	112.99	1.48%	1,773,224
Apr 22, 2025	110.00	111.93	109.26	111.70	111.35	2.93%	2,416,268
Apr 21, 2025	109.21	110.01	107.04	108.52	108.18	-1.72%	1,917,892
Apr 17, 2025	109.26	111.51	109.26	110.42	110.07	1.13%	2,154,926
Apr 16, 2025	108.26	110.73	108.26	109.19	108.84	0.05%	2,484,984