Xylem (XYL)

Last Price136.18

Change-1.41 (-1.02%)

NYSE · Last Trade: Jan 1st, 2:16 AM EST

Historical Prices For Xylem (XYL)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	137.78	137.94	136.09	136.18	532,008	136.18
12/30/2025	138.07	138.41	137.54	137.59	531,875	137.59
12/29/2025	138.75	139.18	138.34	138.41	646,522	138.41
12/26/2025	138.63	139.13	138.16	138.80	484,738	138.80
12/24/2025	138.62	139.12	138.42	138.73	303,719	138.73
12/23/2025	138.99	139.72	138.13	138.62	683,193	138.62
12/22/2025	138.17	139.52	137.74	139.11	1,009,808	139.11
12/19/2025	136.70	138.25	136.38	138.07	2,100,457	138.07
12/18/2025	138.04	138.95	136.36	136.69	1,164,012	136.69
12/17/2025	137.05	138.54	136.32	136.88	1,428,327	136.88
12/16/2025	138.64	139.57	136.75	137.60	1,217,525	137.60
12/15/2025	137.80	138.28	136.61	138.25	1,451,141	138.25
12/12/2025	140.49	140.56	136.46	137.10	1,695,594	137.10
12/11/2025	138.62	140.73	138.62	140.06	1,087,512	140.06
12/10/2025	137.54	139.22	136.67	138.46	1,381,094	138.46
12/09/2025	138.58	139.26	136.83	136.95	1,334,702	136.95
12/08/2025	138.75	139.82	137.45	138.32	1,724,910	138.32
12/05/2025	140.90	141.42	138.52	139.01	1,569,325	139.01
12/04/2025	140.79	141.43	139.96	140.87	1,014,935	140.87
12/03/2025	139.39	141.18	139.39	140.89	1,321,360	140.89
12/02/2025	139.90	140.44	138.59	139.42	1,191,618	139.42
12/01/2025	139.33	140.98	139.23	139.41	1,395,710	139.41
11/28/2025	141.26	141.63	140.26	140.67	1,554,309	140.67
11/26/2025	141.51	142.37	140.57	141.12	1,442,557	141.12
11/25/2025	142.36	143.00	140.85	141.51	1,695,814	141.51
11/24/2025	140.39	142.33	139.51	141.83	2,883,131	141.83
11/21/2025	138.68	140.64	137.63	140.39	1,752,610	140.39
11/20/2025	140.49	140.95	137.90	138.04	1,520,842	138.04
11/19/2025	140.29	140.81	138.30	138.98	1,269,183	138.98
11/18/2025	140.29	140.74	138.02	140.16	1,611,219	140.16
11/17/2025	142.84	142.93	140.44	140.99	1,570,242	140.99
11/14/2025	146.61	146.76	142.40	142.73	2,095,577	142.73
11/13/2025	149.72	150.51	147.11	147.27	1,755,091	147.27
11/12/2025	150.07	151.99	149.00	149.87	1,320,395	149.87
11/11/2025	150.94	151.10	149.68	149.78	789,487	149.78
11/10/2025	151.47	152.16	149.20	151.05	947,562	151.05
11/07/2025	150.15	152.01	149.50	151.31	1,020,830	151.31
11/06/2025	151.07	152.44	149.67	150.34	888,207	150.34
11/05/2025	149.60	151.24	149.11	150.68	898,499	150.68
11/04/2025	147.85	150.15	147.07	149.69	1,194,714	149.69
11/03/2025	150.50	150.58	148.16	149.09	1,218,957	149.09
10/31/2025	151.17	151.86	149.75	150.85	1,347,614	150.85
10/30/2025	152.66	154.27	151.42	151.53	1,508,843	151.53
10/29/2025	152.03	153.91	151.37	152.95	1,355,404	152.95
10/28/2025	152.74	153.06	146.46	150.50	2,365,133	150.50
10/27/2025	149.01	150.40	148.38	149.40	1,688,143	149.40
10/24/2025	148.22	148.92	147.23	148.25	1,029,277	148.25
10/23/2025	146.02	148.05	146.02	147.69	920,103	147.69
10/22/2025	147.51	148.47	145.99	145.99	833,818	145.99
10/21/2025	146.37	147.75	146.21	147.19	812,763	147.19
10/20/2025	146.96	147.57	145.57	146.76	728,804	146.76
10/17/2025	144.73	146.19	144.25	145.91	1,145,085	145.91
10/16/2025	146.05	146.25	143.61	144.83	1,462,911	144.83
10/15/2025	147.12	147.62	144.81	145.77	957,150	145.77
10/14/2025	144.52	147.47	144.00	146.57	905,065	146.57
10/13/2025	145.09	146.79	144.30	146.00	851,287	146.00
10/10/2025	147.27	147.53	144.25	144.32	1,403,575	144.32
10/09/2025	147.67	148.81	146.02	146.81	878,810	146.81
10/08/2025	148.78	149.30	147.29	148.19	1,029,490	148.19
10/07/2025	150.10	150.47	146.88	148.13	1,190,843	148.13
10/06/2025	149.92	151.16	148.42	149.90	1,330,568	149.90
10/03/2025	148.68	150.98	147.42	149.85	1,245,594	149.85
10/02/2025	148.49	149.93	147.50	149.01	1,347,134	149.01
10/01/2025	146.40	148.12	145.21	147.88	1,320,994	147.88