Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
139.01
-1.86 (-1.32%)
At close: Dec 5, 2025, 4:00 PM EST
139.06
+0.05 (0.04%)
After-hours: Dec 5, 2025, 7:58 PM EST
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.90 | 141.42 | 138.52 | 139.01 | 139.01 | -1.32% | 1,422,363 |
| Dec 4, 2025 | 140.79 | 141.43 | 139.96 | 140.87 | 140.87 | -0.01% | 1,014,880 |
| Dec 3, 2025 | 139.39 | 141.18 | 139.39 | 140.89 | 140.89 | 1.05% | 1,321,367 |
| Dec 2, 2025 | 139.90 | 140.44 | 138.59 | 139.42 | 139.42 | 0.01% | 1,191,619 |
| Dec 1, 2025 | 139.33 | 140.98 | 139.23 | 139.41 | 139.41 | -0.90% | 1,395,739 |
| Nov 28, 2025 | 141.26 | 141.63 | 140.26 | 140.67 | 140.67 | -0.32% | 1,554,309 |
| Nov 26, 2025 | 141.51 | 142.37 | 140.57 | 141.12 | 141.12 | -0.28% | 1,442,557 |
| Nov 25, 2025 | 142.36 | 143.01 | 140.85 | 141.51 | 141.51 | -0.23% | 1,695,820 |
| Nov 24, 2025 | 140.39 | 142.33 | 139.51 | 141.83 | 141.43 | 1.03% | 3,242,476 |
| Nov 21, 2025 | 138.68 | 140.64 | 137.63 | 140.39 | 139.99 | 1.70% | 1,752,610 |
| Nov 20, 2025 | 140.49 | 140.95 | 137.90 | 138.04 | 137.65 | -0.68% | 1,520,867 |
| Nov 19, 2025 | 140.29 | 140.81 | 138.30 | 138.98 | 138.59 | -0.84% | 1,269,205 |
| Nov 18, 2025 | 140.29 | 140.74 | 138.02 | 140.16 | 139.76 | -0.59% | 1,611,241 |
| Nov 17, 2025 | 142.84 | 142.93 | 140.44 | 140.99 | 140.59 | -1.22% | 1,570,298 |
| Nov 14, 2025 | 146.61 | 146.76 | 142.40 | 142.73 | 142.33 | -3.08% | 2,095,577 |
| Nov 13, 2025 | 149.72 | 150.51 | 147.11 | 147.27 | 146.85 | -1.73% | 1,755,148 |
| Nov 12, 2025 | 150.07 | 151.99 | 149.00 | 149.87 | 149.45 | 0.06% | 1,322,696 |
| Nov 11, 2025 | 150.94 | 151.10 | 149.68 | 149.78 | 149.36 | -0.84% | 789,488 |
| Nov 10, 2025 | 151.47 | 152.16 | 149.20 | 151.05 | 150.62 | -0.17% | 947,562 |
| Nov 7, 2025 | 150.15 | 152.01 | 149.50 | 151.31 | 150.88 | 0.65% | 1,020,830 |
| Nov 6, 2025 | 151.07 | 152.44 | 149.67 | 150.34 | 149.92 | -0.23% | 888,207 |
| Nov 5, 2025 | 149.60 | 151.24 | 149.11 | 150.68 | 150.26 | 0.66% | 898,634 |
| Nov 4, 2025 | 147.85 | 150.15 | 147.07 | 149.69 | 149.27 | 0.40% | 1,194,963 |
| Nov 3, 2025 | 150.50 | 150.58 | 148.16 | 149.09 | 148.67 | -1.17% | 1,219,007 |
| Oct 31, 2025 | 151.17 | 151.86 | 149.75 | 150.85 | 150.42 | -0.45% | 1,347,614 |
| Oct 30, 2025 | 152.66 | 154.27 | 151.42 | 151.53 | 151.10 | -0.93% | 1,508,843 |
| Oct 29, 2025 | 152.03 | 153.91 | 151.37 | 152.95 | 152.52 | 1.63% | 1,355,449 |
| Oct 28, 2025 | 152.74 | 153.06 | 146.46 | 150.50 | 150.08 | 0.74% | 2,365,287 |
| Oct 27, 2025 | 149.01 | 150.40 | 148.38 | 149.40 | 148.98 | 0.78% | 1,688,175 |
| Oct 24, 2025 | 148.22 | 148.92 | 147.23 | 148.25 | 147.83 | 0.38% | 1,029,277 |
| Oct 23, 2025 | 146.02 | 148.05 | 146.02 | 147.69 | 147.27 | 1.16% | 920,106 |
| Oct 22, 2025 | 147.51 | 148.47 | 145.99 | 145.99 | 145.58 | -0.82% | 833,818 |
| Oct 21, 2025 | 146.37 | 147.75 | 146.21 | 147.19 | 146.78 | 0.29% | 812,763 |
| Oct 20, 2025 | 146.96 | 147.58 | 145.57 | 146.76 | 146.35 | 0.58% | 728,835 |
| Oct 17, 2025 | 144.73 | 146.19 | 144.25 | 145.91 | 145.50 | 0.75% | 1,145,085 |
| Oct 16, 2025 | 146.05 | 146.25 | 143.61 | 144.83 | 144.42 | -0.64% | 1,462,918 |
| Oct 15, 2025 | 147.12 | 147.62 | 144.81 | 145.77 | 145.36 | -0.55% | 957,152 |
| Oct 14, 2025 | 144.52 | 147.48 | 144.00 | 146.57 | 146.16 | 0.39% | 905,080 |
| Oct 13, 2025 | 145.09 | 146.79 | 144.30 | 146.00 | 145.59 | 1.16% | 851,298 |
| Oct 10, 2025 | 147.27 | 147.53 | 144.26 | 144.32 | 143.91 | -1.70% | 1,403,575 |
| Oct 9, 2025 | 147.67 | 148.81 | 146.02 | 146.81 | 146.40 | -0.93% | 878,810 |
| Oct 8, 2025 | 148.78 | 149.30 | 147.30 | 148.19 | 147.77 | 0.04% | 1,029,490 |
| Oct 7, 2025 | 150.10 | 150.47 | 146.89 | 148.13 | 147.71 | -1.18% | 1,190,843 |
| Oct 6, 2025 | 149.92 | 151.16 | 148.42 | 149.90 | 149.48 | 0.03% | 1,330,568 |
| Oct 3, 2025 | 148.68 | 150.98 | 147.42 | 149.85 | 149.43 | 0.56% | 1,245,594 |
| Oct 2, 2025 | 148.49 | 149.93 | 147.50 | 149.01 | 148.59 | 0.76% | 1,347,144 |
| Oct 1, 2025 | 146.40 | 148.12 | 145.21 | 147.88 | 147.46 | 0.26% | 1,321,001 |
| Sep 30, 2025 | 144.03 | 147.95 | 143.86 | 147.50 | 147.08 | 2.47% | 1,841,048 |
| Sep 29, 2025 | 143.77 | 144.36 | 142.96 | 143.95 | 143.54 | 0.64% | 1,087,688 |
| Sep 26, 2025 | 141.95 | 143.10 | 141.39 | 143.03 | 142.63 | 1.12% | 795,424 |
| Sep 25, 2025 | 140.74 | 141.74 | 140.07 | 141.45 | 141.05 | -0.01% | 942,890 |
| Sep 24, 2025 | 142.83 | 143.42 | 141.25 | 141.46 | 141.06 | -1.15% | 1,065,869 |
| Sep 23, 2025 | 144.00 | 144.31 | 142.25 | 143.11 | 142.71 | -0.30% | 957,773 |
| Sep 22, 2025 | 142.03 | 143.93 | 141.90 | 143.54 | 143.14 | 0.46% | 1,002,953 |
| Sep 19, 2025 | 142.89 | 143.81 | 141.61 | 142.88 | 142.48 | 0.49% | 2,435,703 |
| Sep 18, 2025 | 141.38 | 143.34 | 141.38 | 142.18 | 141.78 | 0.84% | 1,303,638 |
| Sep 17, 2025 | 141.58 | 143.40 | 140.31 | 140.99 | 140.59 | 0.19% | 1,200,500 |
| Sep 16, 2025 | 142.05 | 142.12 | 139.95 | 140.72 | 140.32 | -0.72% | 1,109,006 |
| Sep 15, 2025 | 142.00 | 142.86 | 141.22 | 141.74 | 141.34 | 0.13% | 1,194,147 |
| Sep 12, 2025 | 141.53 | 142.20 | 141.19 | 141.55 | 141.15 | -0.18% | 1,432,810 |
| Sep 11, 2025 | 138.03 | 142.52 | 137.06 | 141.80 | 141.40 | 2.96% | 1,705,612 |
| Sep 10, 2025 | 137.90 | 138.81 | 137.00 | 137.73 | 137.34 | 0.13% | 1,133,434 |
| Sep 9, 2025 | 139.26 | 139.78 | 136.33 | 137.55 | 137.16 | -1.77% | 1,205,297 |
| Sep 8, 2025 | 140.51 | 140.82 | 139.21 | 140.03 | 139.64 | -0.38% | 1,421,016 |
| Sep 5, 2025 | 142.65 | 143.13 | 139.51 | 140.56 | 140.16 | -0.97% | 1,170,908 |
| Sep 4, 2025 | 139.87 | 141.94 | 139.54 | 141.94 | 141.54 | 1.60% | 870,278 |
| Sep 3, 2025 | 140.37 | 140.73 | 139.04 | 139.70 | 139.31 | -0.46% | 1,081,409 |
| Sep 2, 2025 | 140.56 | 140.85 | 139.11 | 140.35 | 139.95 | -0.85% | 1,328,697 |
| Aug 29, 2025 | 143.79 | 144.25 | 141.40 | 141.56 | 141.16 | -1.70% | 1,114,452 |
| Aug 28, 2025 | 144.50 | 144.50 | 143.42 | 144.01 | 143.60 | -0.42% | 961,010 |
| Aug 27, 2025 | 143.45 | 144.83 | 143.45 | 144.62 | 143.81 | 0.89% | 835,795 |
| Aug 26, 2025 | 142.56 | 143.64 | 142.00 | 143.34 | 142.54 | 0.47% | 1,524,055 |
| Aug 25, 2025 | 143.67 | 144.83 | 142.56 | 142.67 | 141.87 | -0.74% | 897,193 |
| Aug 22, 2025 | 141.09 | 144.25 | 140.70 | 143.74 | 142.94 | 2.51% | 1,186,121 |
| Aug 21, 2025 | 141.10 | 141.50 | 140.15 | 140.22 | 139.44 | -1.16% | 817,637 |
| Aug 20, 2025 | 141.19 | 142.69 | 140.44 | 141.87 | 141.08 | 0.03% | 1,234,820 |
| Aug 19, 2025 | 141.23 | 142.21 | 140.91 | 141.83 | 141.04 | 0.70% | 1,461,775 |
| Aug 18, 2025 | 140.66 | 141.58 | 140.29 | 140.85 | 140.06 | 0.03% | 859,489 |
| Aug 15, 2025 | 142.17 | 142.25 | 140.73 | 140.81 | 140.02 | -0.73% | 765,100 |
| Aug 14, 2025 | 142.76 | 143.33 | 141.27 | 141.84 | 141.05 | -1.18% | 779,134 |
| Aug 13, 2025 | 143.30 | 144.07 | 141.01 | 143.53 | 142.73 | 0.07% | 1,833,318 |
| Aug 12, 2025 | 143.77 | 143.79 | 142.90 | 143.43 | 142.63 | 0.39% | 867,667 |
| Aug 11, 2025 | 142.20 | 142.96 | 141.77 | 142.87 | 142.07 | 0.15% | 957,745 |
| Aug 8, 2025 | 143.72 | 144.44 | 142.35 | 142.65 | 141.85 | -0.58% | 596,999 |
| Aug 7, 2025 | 144.64 | 145.23 | 142.80 | 143.48 | 142.68 | -0.10% | 938,248 |
| Aug 6, 2025 | 143.93 | 144.02 | 142.43 | 143.62 | 142.82 | 0.01% | 956,635 |
| Aug 5, 2025 | 145.00 | 145.33 | 142.22 | 143.61 | 142.81 | -0.25% | 1,082,407 |
| Aug 4, 2025 | 142.73 | 144.40 | 141.86 | 143.97 | 143.17 | 1.26% | 1,593,744 |
| Aug 1, 2025 | 143.69 | 143.89 | 140.59 | 142.18 | 141.39 | -1.69% | 2,023,904 |
| Jul 31, 2025 | 137.71 | 144.83 | 135.00 | 144.62 | 143.81 | 10.74% | 3,539,216 |
| Jul 30, 2025 | 132.35 | 132.99 | 130.12 | 130.60 | 129.87 | -1.03% | 1,735,077 |
| Jul 29, 2025 | 133.04 | 133.81 | 131.29 | 131.96 | 131.22 | -0.23% | 809,107 |
| Jul 28, 2025 | 132.55 | 132.99 | 131.89 | 132.26 | 131.52 | -0.23% | 824,339 |
| Jul 25, 2025 | 131.96 | 132.83 | 131.23 | 132.57 | 131.83 | 1.01% | 580,467 |
| Jul 24, 2025 | 131.37 | 132.16 | 130.81 | 131.24 | 130.51 | -0.40% | 716,333 |
| Jul 23, 2025 | 131.72 | 132.15 | 131.01 | 131.77 | 131.04 | 0.55% | 616,445 |
| Jul 22, 2025 | 131.75 | 132.14 | 129.06 | 131.05 | 130.32 | -0.67% | 955,483 |
| Jul 21, 2025 | 133.54 | 133.92 | 131.87 | 131.94 | 131.20 | -0.58% | 679,356 |
| Jul 18, 2025 | 132.49 | 132.97 | 131.74 | 132.71 | 131.97 | 0.19% | 974,433 |
| Jul 17, 2025 | 130.32 | 132.57 | 129.74 | 132.46 | 131.72 | 1.56% | 1,035,982 |