Xylem Inc. - XYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	150.15	151.31	151.31	152.01	149.5	1.02M
November 06, 2025	151.07	150.34	150.34	152.44	149.67	888,207
November 05, 2025	149.6	150.68	150.68	151.24	149.11	898,634
November 04, 2025	147.85	149.69	149.69	150.15	147.07	1.19M
November 03, 2025	150.5	149.09	149.09	150.52	148.16	977,707
October 31, 2025	151.17	150.85	150.85	151.86	149.75	1.35M
October 30, 2025	152.66	151.53	151.53	154.27	151.42	1.51M
October 29, 2025	152.03	152.95	152.95	153.91	151.37	1.36M
October 28, 2025	152.74	150.5	150.5	153.06	146.46	2.37M
October 27, 2025	149.01	149.4	149.4	150.4	148.38	1.69M
October 24, 2025	148.22	148.25	148.25	148.92	147.23	1.03M
October 23, 2025	146.02	147.69	147.69	148.05	146.02	920,106
October 22, 2025	147.51	145.99	145.99	148.47	145.99	833,818
October 21, 2025	146.37	147.19	147.19	147.75	146.21	812,800
October 20, 2025	146.96	146.76	146.76	147.57	145.57	728,835
October 17, 2025	144.73	145.91	145.91	146.19	144.25	1.15M
October 16, 2025	146.05	144.83	144.83	146.25	143.61	1.46M
October 15, 2025	147.12	145.77	145.77	147.62	144.81	957,152
October 14, 2025	144.52	146.57	146.57	147.48	144	905,100
October 13, 2025	145.09	146	146	146.79	144.3	843,429
October 10, 2025	147.27	144.32	144.32	147.53	144.26	1.4M
October 09, 2025	147.67	146.81	146.81	148.81	146.02	878,810
October 08, 2025	148.78	148.19	148.19	149.3	147.29	1.03M
October 07, 2025	150.1	148.13	148.13	150.47	146.89	1.19M
October 06, 2025	149.92	149.9	149.9	151.16	148.42	1.33M
October 03, 2025	148.68	149.85	149.85	150.98	147.42	1.25M
October 02, 2025	148.49	149.01	149.01	149.93	147.5	1.35M
October 01, 2025	146.4	147.88	147.88	148.12	145.21	1.32M
September 30, 2025	144.03	147.5	147.5	147.95	143.86	1.84M
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

Xylem Inc. (XYL) NYSE