Xylem Inc. - 0M29.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	141.29	140.97	140.97	141.29	140.28	3,059
December 03, 2025	140	141.13	141.13	141.13	140	4,219
December 02, 2025	141.36	139.58	139.58	141.36	138.96	579
December 01, 2025	140.33	140.13	140.13	140.58	139.23	382
November 28, 2025	141.58	141.13	141.13	141.88	140.6	631
November 26, 2025	142.54	141.58	141.58	142.54	140.73	931
November 25, 2025	142.36	142.58	142.58	143.16	141.13	7,249
November 24, 2025	141.48	141.69	141.69	141.76	140.06	1,844
November 21, 2025	137.86	140.13	140.13	140.33	137.86	1,960
November 20, 2025	139.39	139.84	139.84	139.84	139.39	182
November 19, 2025	140	139.33	139.33	141.85	138.25	515
November 18, 2025	140.29	139.54	139.54	140.4	138.07	294
November 17, 2025	142.84	141.17	141.17	142.94	141.17	6,060
November 14, 2025	145.33	143.04	143.04	146	143.04	1,303
November 13, 2025	149.6	149.23	149.23	150.07	148.73	2,964
November 12, 2025	149.73	151.79	151.79	151.79	149.65	367
November 11, 2025	150.94	150.26	150.26	151.5	149.93	2,291
November 10, 2025	153.15	151.09	151.09	153.15	149.27	517
November 07, 2025	153.44	150.88	150.88	153.44	149.62	865
November 06, 2025	151.07	149.85	149.85	152.02	149.85	2,745
November 05, 2025	149.5	150.4	150.4	150.78	149.05	548
November 04, 2025	147.85	148.61	148.61	148.61	147.11	153
November 03, 2025	150.58	149.7	149.7	150.94	148.41	802
October 31, 2025	151.17	150.03	150.03	151.72	150.03	4,853
October 30, 2025	152.66	151.94	151.94	154.24	151.94	854
October 29, 2025	153.27	152.18	152.18	153.81	150.27	250
October 28, 2025	149	150.96	150.96	153.75	146.4	5,507
October 27, 2025	150	149.77	149.77	150.09	148.47	2,866
October 24, 2025	148.22	148.11	148.11	148.76	147.56	3,407
October 23, 2025	146.87	147.23	147.23	147.47	146.39	647
October 22, 2025	147.23	147.35	147.35	148.25	146.41	438
October 21, 2025	146.37	146.91	146.91	147.75	145.87	4,280
October 20, 2025	147.76	146.63	146.63	147.76	145.95	3,034
October 17, 2025	150	145.68	145.46	150	144	439
October 16, 2025	145.83	144.6	144.6	146.75	144.11	581
October 15, 2025	147.12	145.83	145.83	147.14	145.56	1,618
October 14, 2025	144.16	146.66	146.66	146.87	144.16	5,285
October 13, 2025	146.57	146.36	146.36	146.67	144.5	547
October 10, 2025	147.3	144.91	144.91	147.77	144.87	390
October 09, 2025	149.04	146.85	146.85	149.04	146.19	2,056
October 08, 2025	147.9	149.04	149.04	149.18	147.9	256
October 07, 2025	149.17	149.55	149.55	150.1	147.12	4,744
October 06, 2025	150.24	149.17	148.83	151.21	148.8	220
October 03, 2025	148.68	149.69	149.69	150.84	148.45	1,995
October 02, 2025	148.49	147.92	147.92	149.4	147.76	224
October 01, 2025	153.72	145.98	145.98	153.72	145.48	722
September 30, 2025	143.5	146.88	146.88	146.88	143.5	663
September 29, 2025	143.77	143.5	143.5	144.19	143.28	285
September 26, 2025	141.95	142.75	142.75	142.75	141.77	179
September 25, 2025	141.98	140.81	140.81	141.98	140.39	115
September 24, 2025	142.83	141.98	141.98	143.11	141.87	405
September 23, 2025	144	143.34	143.34	144.39	143.06	646
September 22, 2025	142.03	143.43	143.43	143.6	141.78	918
September 19, 2025	143.29	142.2	142.2	143.4	141.79	1,479
September 18, 2025	141.77	142.5	142.5	142.5	141.77	84
September 17, 2025	141.89	141.88	141.88	142.25	141.88	210
September 16, 2025	141.66	141.24	141.24	142.67	140.18	319
September 15, 2025	142.16	142.18	142.18	142.81	141.26	2,170
September 12, 2025	142.1	141.54	141.54	142.35	141.53	1,069
September 11, 2025	138.03	142.1	142.1	142.1	137.06	114

Xylem Inc. (0M29.L) LSE