Xylem Inc. (XYL)
NYSE: XYL
· Real-Time Price · USD
143.07
1.62 (1.15%)
At close: Sep 26, 2025, 3:59 PM
142.50
-0.40%
After-hours: Sep 26, 2025, 07:30 PM EDT
XYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 141.95 | 143.10 | 141.39 | 143.03 | 143.03 | 1.12% | 795,175 |
| Sep 25, 2025 | 140.74 | 141.74 | 140.07 | 141.45 | 141.45 | -0.01% | 942,900 |
| Sep 24, 2025 | 142.83 | 143.42 | 141.25 | 141.46 | 141.46 | -1.15% | 1,065,900 |
| Sep 23, 2025 | 144.00 | 144.31 | 142.25 | 143.11 | 143.11 | -0.30% | 957,800 |
| Sep 22, 2025 | 142.03 | 143.93 | 141.90 | 143.54 | 143.54 | 0.46% | 1,002,953 |
| Sep 19, 2025 | 142.89 | 143.81 | 141.61 | 142.88 | 142.88 | 0.49% | 2,435,703 |
| Sep 18, 2025 | 141.38 | 143.34 | 141.38 | 142.18 | 142.18 | 0.84% | 1,303,638 |
| Sep 17, 2025 | 141.58 | 143.40 | 140.31 | 140.99 | 140.99 | 0.19% | 1,200,500 |
| Sep 16, 2025 | 142.05 | 142.12 | 139.95 | 140.72 | 140.72 | -0.72% | 1,109,006 |
| Sep 15, 2025 | 142.00 | 142.86 | 141.22 | 141.74 | 141.74 | 0.13% | 1,194,147 |
| Sep 12, 2025 | 141.53 | 142.20 | 141.19 | 141.55 | 141.55 | -0.18% | 1,432,810 |
| Sep 11, 2025 | 138.03 | 142.52 | 137.06 | 141.80 | 141.80 | 2.96% | 1,705,612 |
| Sep 10, 2025 | 137.90 | 138.81 | 137.00 | 137.73 | 137.73 | 0.13% | 1,133,434 |
| Sep 9, 2025 | 139.26 | 139.78 | 136.33 | 137.55 | 137.55 | -1.77% | 1,205,297 |
| Sep 8, 2025 | 140.51 | 140.82 | 139.21 | 140.03 | 140.03 | -0.38% | 1,421,016 |
| Sep 5, 2025 | 142.65 | 143.13 | 139.51 | 140.56 | 140.56 | -0.97% | 1,170,908 |
| Sep 4, 2025 | 139.87 | 141.94 | 139.54 | 141.94 | 141.94 | 1.60% | 870,300 |
| Sep 3, 2025 | 140.37 | 140.73 | 139.04 | 139.70 | 139.70 | -0.46% | 1,081,409 |
| Sep 2, 2025 | 140.56 | 140.85 | 139.11 | 140.35 | 140.35 | -0.85% | 1,328,697 |
| Aug 29, 2025 | 143.79 | 144.25 | 141.40 | 141.56 | 141.56 | -1.70% | 1,114,500 |