Xylem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	140.90	141.42	138.52	139.01	139.01	-1.32%	1,422,363
Dec 4, 2025	140.79	141.43	139.96	140.87	140.87	-0.01%	1,014,880
Dec 3, 2025	139.39	141.18	139.39	140.89	140.89	1.05%	1,321,367
Dec 2, 2025	139.90	140.44	138.59	139.42	139.42	0.01%	1,191,619
Dec 1, 2025	139.33	140.98	139.23	139.41	139.41	-0.90%	1,395,739
Nov 28, 2025	141.26	141.63	140.26	140.67	140.67	-0.32%	1,554,309
Nov 26, 2025	141.51	142.37	140.57	141.12	141.12	-0.28%	1,442,557
Nov 25, 2025	142.36	143.01	140.85	141.51	141.51	-0.23%	1,695,820
Nov 24, 2025	140.39	142.33	139.51	141.83	141.43	1.03%	3,242,476
Nov 21, 2025	138.68	140.64	137.63	140.39	139.99	1.70%	1,752,610
Nov 20, 2025	140.49	140.95	137.90	138.04	137.65	-0.68%	1,520,867
Nov 19, 2025	140.29	140.81	138.30	138.98	138.59	-0.84%	1,269,205
Nov 18, 2025	140.29	140.74	138.02	140.16	139.76	-0.59%	1,611,241
Nov 17, 2025	142.84	142.93	140.44	140.99	140.59	-1.22%	1,570,298
Nov 14, 2025	146.61	146.76	142.40	142.73	142.33	-3.08%	2,095,577
Nov 13, 2025	149.72	150.51	147.11	147.27	146.85	-1.73%	1,755,148
Nov 12, 2025	150.07	151.99	149.00	149.87	149.45	0.06%	1,322,696
Nov 11, 2025	150.94	151.10	149.68	149.78	149.36	-0.84%	789,488
Nov 10, 2025	151.47	152.16	149.20	151.05	150.62	-0.17%	947,562
Nov 7, 2025	150.15	152.01	149.50	151.31	150.88	0.65%	1,020,830
Nov 6, 2025	151.07	152.44	149.67	150.34	149.92	-0.23%	888,207
Nov 5, 2025	149.60	151.24	149.11	150.68	150.26	0.66%	898,634
Nov 4, 2025	147.85	150.15	147.07	149.69	149.27	0.40%	1,194,963
Nov 3, 2025	150.50	150.58	148.16	149.09	148.67	-1.17%	1,219,007
Oct 31, 2025	151.17	151.86	149.75	150.85	150.42	-0.45%	1,347,614
Oct 30, 2025	152.66	154.27	151.42	151.53	151.10	-0.93%	1,508,843
Oct 29, 2025	152.03	153.91	151.37	152.95	152.52	1.63%	1,355,449
Oct 28, 2025	152.74	153.06	146.46	150.50	150.08	0.74%	2,365,287
Oct 27, 2025	149.01	150.40	148.38	149.40	148.98	0.78%	1,688,175
Oct 24, 2025	148.22	148.92	147.23	148.25	147.83	0.38%	1,029,277
Oct 23, 2025	146.02	148.05	146.02	147.69	147.27	1.16%	920,106
Oct 22, 2025	147.51	148.47	145.99	145.99	145.58	-0.82%	833,818
Oct 21, 2025	146.37	147.75	146.21	147.19	146.78	0.29%	812,763
Oct 20, 2025	146.96	147.58	145.57	146.76	146.35	0.58%	728,835
Oct 17, 2025	144.73	146.19	144.25	145.91	145.50	0.75%	1,145,085
Oct 16, 2025	146.05	146.25	143.61	144.83	144.42	-0.64%	1,462,918
Oct 15, 2025	147.12	147.62	144.81	145.77	145.36	-0.55%	957,152
Oct 14, 2025	144.52	147.48	144.00	146.57	146.16	0.39%	905,080
Oct 13, 2025	145.09	146.79	144.30	146.00	145.59	1.16%	851,298
Oct 10, 2025	147.27	147.53	144.26	144.32	143.91	-1.70%	1,403,575
Oct 9, 2025	147.67	148.81	146.02	146.81	146.40	-0.93%	878,810
Oct 8, 2025	148.78	149.30	147.30	148.19	147.77	0.04%	1,029,490
Oct 7, 2025	150.10	150.47	146.89	148.13	147.71	-1.18%	1,190,843
Oct 6, 2025	149.92	151.16	148.42	149.90	149.48	0.03%	1,330,568
Oct 3, 2025	148.68	150.98	147.42	149.85	149.43	0.56%	1,245,594
Oct 2, 2025	148.49	149.93	147.50	149.01	148.59	0.76%	1,347,144
Oct 1, 2025	146.40	148.12	145.21	147.88	147.46	0.26%	1,321,001
Sep 30, 2025	144.03	147.95	143.86	147.50	147.08	2.47%	1,841,048
Sep 29, 2025	143.77	144.36	142.96	143.95	143.54	0.64%	1,087,688
Sep 26, 2025	141.95	143.10	141.39	143.03	142.63	1.12%	795,424