Xylem Inc. (XYL)
NYSE: XYL
· Real-Time Price · USD
141.91
2.21 (1.58%)
At close: Sep 04, 2025, 3:59 PM
141.20
-0.50%
After-hours: Sep 04, 2025, 07:55 PM EDT
XYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 139.87 | 141.94 | 139.54 | 141.94 | n/a | 1.60% | 806,322 |
| 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 |
| Aug 28, 2025 | 144.50 | 144.50 | 143.42 | 144.01 | 144.01 | -0.42% | 961,010 |
| Aug 27, 2025 | 143.45 | 144.83 | 143.45 | 144.62 | 144.22 | 0.89% | 835,800 |
| Aug 26, 2025 | 142.56 | 143.64 | 142.00 | 143.34 | 142.94 | 0.47% | 1,524,100 |
| Aug 25, 2025 | 143.67 | 144.83 | 142.56 | 142.67 | 142.28 | -0.74% | 897,200 |
| Aug 22, 2025 | 141.09 | 144.25 | 140.70 | 143.74 | 143.34 | 2.51% | 1,186,121 |
| Aug 21, 2025 | 141.10 | 141.50 | 140.15 | 140.22 | 139.83 | -1.16% | 817,637 |
| Aug 20, 2025 | 141.19 | 142.69 | 140.44 | 141.87 | 141.48 | 0.03% | 1,234,820 |
| Aug 19, 2025 | 141.23 | 142.21 | 140.91 | 141.83 | 141.44 | 0.70% | 1,461,800 |
| Aug 18, 2025 | 140.66 | 141.58 | 140.29 | 140.85 | 140.46 | 0.03% | 859,500 |
| Aug 15, 2025 | 142.17 | 142.25 | 140.73 | 140.81 | 140.42 | -0.73% | 765,100 |
| Aug 14, 2025 | 142.76 | 143.33 | 141.27 | 141.84 | 141.45 | -1.18% | 779,134 |
| Aug 13, 2025 | 143.30 | 144.07 | 141.01 | 143.53 | 143.13 | 0.07% | 1,833,318 |
| Aug 12, 2025 | 143.77 | 143.79 | 142.90 | 143.43 | 143.03 | 0.39% | 867,700 |
| Aug 11, 2025 | 142.20 | 142.96 | 141.77 | 142.87 | 142.47 | 0.15% | 957,745 |
| Aug 8, 2025 | 143.72 | 144.44 | 142.35 | 142.65 | 142.26 | -0.58% | 597,000 |
| Aug 7, 2025 | 144.64 | 145.23 | 142.80 | 143.48 | 143.08 | -0.10% | 938,248 |