Xylem Inc. - XYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	143.77	143.98	143.98	144.31	143.03	709,750
September 26, 2025	141.95	143.03	143.03	143.1	141.39	795,424
September 25, 2025	140.74	141.45	141.45	141.74	140.07	942,900
September 24, 2025	142.83	141.46	141.46	143.42	141.25	1.07M
September 23, 2025	144	143.11	143.11	144.31	142.25	957,800
September 22, 2025	142.03	143.54	143.54	143.93	141.9	1M
September 19, 2025	142.89	142.88	142.88	143.81	141.61	2.44M
September 18, 2025	141.38	142.18	142.18	143.34	141.38	1.3M
September 17, 2025	141.58	140.99	140.99	143.4	140.31	1.2M
September 16, 2025	142.05	140.72	140.72	142.12	139.95	1.11M
September 15, 2025	142	141.74	141.74	142.86	141.22	1.19M
September 12, 2025	141.53	141.55	141.55	142.2	141.19	1.43M
September 11, 2025	138.03	141.8	141.8	142.52	137.06	1.71M
September 10, 2025	137.9	137.73	137.73	138.81	137	1.13M
September 09, 2025	139.26	137.55	137.55	139.78	136.33	1.21M
September 08, 2025	140.51	140.03	140.03	140.82	139.21	1.42M
September 05, 2025	142.52	140.56	140.56	143.13	139.51	1.17M
September 04, 2025	139.87	141.94	141.94	141.94	139.54	870,300
September 03, 2025	140.37	139.7	139.7	140.73	139.04	1.08M
September 02, 2025	140.56	140.35	140.35	140.85	139.11	1.33M
August 29, 2025	143.79	141.56	141.56	144.25	141.4	1.11M
August 28, 2025	144.5	144.01	144.01	144.5	143.42	961,010
August 27, 2025	143.45	144.62	144.22	144.83	143.45	835,800
August 26, 2025	142.56	143.34	142.94	143.64	142	1.52M
August 25, 2025	143.67	142.67	142.28	144.83	142.56	897,200
August 22, 2025	141.09	143.74	143.74	144.25	140.7	1.19M
August 21, 2025	141.1	140.22	140.22	141.5	140.15	817,637
August 20, 2025	141.19	141.87	141.87	142.69	140.44	1.23M
August 19, 2025	141.23	141.83	141.83	142.21	140.91	1.46M
August 18, 2025	140.66	140.85	140.85	141.58	140.29	859,500
August 15, 2025	142.17	140.81	140.81	142.25	140.73	765,100
August 14, 2025	142.76	141.84	141.84	143.33	141.27	779,134
August 13, 2025	143.3	143.53	143.53	144.07	141.01	1.83M
August 12, 2025	143.77	143.43	143.43	143.79	142.9	867,700
August 11, 2025	142.2	142.87	142.87	142.96	141.77	957,745
August 08, 2025	143.72	142.65	142.65	144.44	142.35	597,000
August 07, 2025	144.64	143.48	143.48	145.23	142.8	938,248
August 06, 2025	143.93	143.62	143.62	144.02	142.43	956,635
August 05, 2025	145	143.61	143.61	145.33	142.22	1.08M
August 04, 2025	142.73	143.97	143.97	144.4	141.86	1.59M
August 01, 2025	143.69	142.18	142.18	143.81	140.59	2.02M
July 31, 2025	137.71	144.62	144.62	144.83	135	3.54M
July 30, 2025	132.35	130.6	130.6	132.99	130.12	1.74M
July 29, 2025	133.04	131.96	131.96	133.81	131.29	809,107
July 28, 2025	132.55	132.26	132.26	132.99	131.89	824,339
July 25, 2025	131.96	132.57	132.57	132.82	131.23	580,500
July 24, 2025	131.37	131.24	131.24	132.16	130.8	716,333
July 23, 2025	131.72	131.77	131.77	132.15	131.01	616,445
July 22, 2025	131.75	131.05	131.05	132.14	129.06	955,500
July 21, 2025	133.54	131.94	131.94	133.92	131.87	679,400
July 18, 2025	132.49	132.71	132.71	132.97	131.74	974,433
July 17, 2025	130.32	132.46	132.46	132.57	129.74	1.04M
July 16, 2025	129.71	130.42	130.42	130.44	128.51	1.03M
July 15, 2025	131.64	129.67	129.67	132.47	129.66	693,600
July 14, 2025	130.53	130.97	130.97	131.34	129.91	951,560
July 11, 2025	130.53	130.95	130.95	131.35	130.29	1.08M
July 10, 2025	132.01	131.6	131.6	132.52	131.21	1.12M
July 09, 2025	132.17	131.55	131.55	132.18	130.39	892,411
July 08, 2025	130.95	131.41	131.41	132.41	130.92	1.07M
July 07, 2025	131.91	131	131	132.71	130.63	1.32M

Xylem Inc. (XYL) NYSE