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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	137.9	137.85	138.14	138.57	137.63	57
September 09, 2025	139.26	136.83	136.83	139.55	136.54	629
September 08, 2025	140.13	139.97	139.97	140.48	139.45	3,320
September 05, 2025	142.65	139.99	139.99	142.75	139.83	38
September 04, 2025	139.87	140.96	140.96	140.96	139.86	374
September 03, 2025	140.1	139.24	139.24	141	139.24	3,890
September 02, 2025	140.21	139.83	139.83	140.81	139.27	562
August 29, 2025	143.79	144.14	144.14	144.58	142.7	346
August 28, 2025	144.5	143.9	143.9	144.5	143.5	358
August 27, 2025	143.45	143.98	143.98	144.5	143.42	157
August 26, 2025	143.38	142.99	142.99	143.38	141.89	285
August 22, 2025	141.16	143.05	143.05	144.12	140.4	1,582
August 21, 2025	141.88	140.52	140.52	141.88	140.52	883
August 20, 2025	140.9	141.68	141.68	142.07	140.9	70
August 19, 2025	141.23	141.3	141.3	141.87	140.95	278
August 18, 2025	141.62	140.89	140.89	141.66	140.35	1,899
August 15, 2025	142.25	141.56	141.56	142.55	141.09	49
August 14, 2025	142.76	141.64	141.64	143.04	141.46	10,795

Xylem Inc. (0M29.L) LSE