Xylem Inc. XYL
94.18 USD +0.15 (+0.16%)
Regular-session close
94.17 -0.01 -0.01%
After hours · Nov 13, 7:03 PM ET
93.93 Day range 95.20
88.23 52-week range 147.27
- YTD
- -30.84%
- 1 year
- -36.05%
XYL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 95.01 | 95.20 | 93.93 | 94.18 | +0.15 | +0.16% | 1,853,177 |
| Nov 12, 2026 | 95.23 | 96.00 | 93.95 | 94.03 | -1.08 | -1.14% | 2,182,000 |
| Nov 11, 2026 | 96.48 | 96.70 | 94.55 | 95.11 | -1.73 | -1.79% | 4,950,400 |
| Nov 10, 2026 | 98.02 | 98.87 | 96.12 | 96.84 | -2.42 | -2.44% | 3,516,100 |
| Nov 9, 2026 | 99.46 | 100.00 | 97.58 | 99.26 | +1.43 | +1.46% | 2,758,300 |
| Nov 6, 2026 | 97.92 | 99.22 | 97.30 | 97.83 | -2.22 | -2.22% | 2,396,500 |
| Nov 5, 2026 | 101.44 | 103.32 | 98.93 | 100.05 | -1.00 | -0.99% | 2,774,600 |
| Nov 4, 2026 | 98.00 | 102.78 | 97.45 | 101.05 | +4.78 | +4.97% | 3,749,400 |
| Nov 3, 2026 | 97.21 | 97.26 | 95.01 | 96.27 | -0.99 | -1.02% | 2,044,800 |
| Nov 2, 2026 | 93.00 | 97.52 | 92.96 | 97.26 | +4.86 | +5.26% | 3,751,800 |
| Oct 30, 2026 | 92.11 | 94.90 | 92.08 | 92.40 | +1.64 | +1.81% | 3,251,900 |
| Oct 29, 2026 | 88.16 | 90.85 | 88.11 | 90.76 | +2.53 | +2.87% | 4,919,900 |
| Oct 28, 2026 | 91.00 | 91.40 | 87.40 | 88.23 | -4.63 | -4.99% | 11,407,100 |
| Oct 27, 2026 | 102.00 | 102.77 | 92.61 | 92.86 | -15.38 | -14.21% | 10,227,600 |
| Oct 26, 2026 | 109.01 | 109.41 | 107.99 | 108.24 | -0.50 | -0.46% | 2,908,400 |
| Oct 23, 2026 | 108.54 | 110.29 | 107.81 | 108.74 | -0.52 | -0.48% | 2,165,000 |
| Oct 22, 2026 | 104.73 | 109.51 | 103.45 | 109.26 | +2.91 | +2.74% | 2,632,900 |
| Oct 21, 2026 | 105.87 | 106.94 | 105.10 | 106.35 | +1.33 | +1.27% | 2,079,700 |
| Oct 20, 2026 | 103.29 | 105.03 | 103.00 | 105.02 | +1.49 | +1.44% | 1,692,500 |
| Oct 19, 2026 | 104.16 | 104.68 | 103.18 | 103.53 | -0.52 | -0.50% | 1,227,100 |
| Oct 16, 2026 | 103.98 | 105.83 | 103.41 | 104.05 | +0.68 | +0.66% | 2,602,600 |
| Oct 15, 2026 | 103.51 | 104.78 | 102.80 | 103.37 | +0.63 | +0.61% | 1,827,100 |
| Oct 14, 2026 | 102.14 | 103.48 | 101.50 | 102.74 | +0.20 | +0.20% | 2,429,400 |
| Oct 13, 2026 | 102.61 | 103.03 | 101.37 | 102.54 | -0.05 | -0.05% | 1,097,500 |
| Oct 12, 2026 | 103.00 | 103.82 | 102.52 | 102.59 | -0.12 | -0.12% | 1,217,400 |
| Oct 9, 2026 | 102.28 | 103.71 | 100.77 | 102.71 | +0.72 | +0.71% | 1,894,200 |
| Oct 8, 2026 | 101.86 | 102.34 | 100.70 | 101.99 | +0.17 | +0.17% | 2,234,700 |
| Oct 7, 2026 | 103.39 | 103.80 | 101.62 | 101.82 | -2.75 | -2.63% | 2,477,700 |
| Oct 6, 2026 | 102.76 | 105.07 | 102.50 | 104.57 | +2.15 | +2.10% | 4,039,600 |
| Oct 5, 2026 | 100.95 | 103.44 | 100.58 | 102.42 | +0.63 | +0.62% | 1,786,200 |
| Oct 2, 2026 | 101.99 | 102.36 | 101.20 | 101.79 | +0.91 | +0.90% | 2,256,400 |
| Oct 1, 2026 | 101.26 | 101.74 | 98.58 | 100.88 | -0.39 | -0.39% | 2,938,100 |
| Sep 30, 2026 | 102.27 | 102.46 | 100.90 | 101.27 | +0.34 | +0.34% | 2,701,700 |
| Sep 29, 2026 | 101.00 | 101.49 | 100.17 | 100.93 | +0.02 | +0.02% | 2,210,100 |
| Sep 28, 2026 | 102.18 | 102.80 | 100.90 | 100.91 | -1.72 | -1.68% | 2,042,400 |
| Sep 25, 2026 | 102.89 | 103.94 | 102.28 | 102.63 | -0.03 | -0.03% | 2,330,500 |
| Sep 24, 2026 | 107.70 | 108.12 | 102.25 | 102.66 | -5.98 | -5.50% | 4,075,900 |
| Sep 23, 2026 | 107.00 | 109.14 | 107.00 | 108.64 | +0.79 | +0.73% | 1,881,900 |
| Sep 22, 2026 | 108.45 | 108.65 | 106.61 | 107.85 | +0.61 | +0.57% | 1,724,200 |
| Sep 21, 2026 | 108.36 | 108.36 | 106.98 | 107.24 | -0.32 | -0.30% | 2,343,600 |
| Sep 18, 2026 | 107.39 | 108.26 | 106.80 | 107.56 | -0.04 | -0.04% | 4,385,500 |
| Sep 17, 2026 | 109.25 | 109.46 | 106.73 | 107.60 | +0.33 | +0.31% | 2,167,500 |
| Sep 16, 2026 | 108.54 | 109.84 | 106.30 | 107.27 | -0.23 | -0.21% | 2,955,000 |
| Sep 15, 2026 | 106.99 | 108.24 | 106.17 | 107.50 | +0.01 | +0.01% | 2,385,300 |
| Sep 14, 2026 | 106.23 | 108.74 | 106.00 | 107.49 | +0.53 | +0.50% | 2,968,400 |
| Sep 11, 2026 | 108.54 | 108.92 | 106.25 | 106.96 | +0.41 | +0.38% | 1,845,400 |
| Sep 10, 2026 | 106.63 | 107.47 | 105.70 | 106.55 | -1.09 | -1.01% | 3,392,500 |
| Sep 9, 2026 | 108.09 | 109.04 | 106.69 | 107.64 | -1.17 | -1.08% | 6,867,000 |
| Sep 8, 2026 | 106.50 | 110.13 | 106.03 | 108.81 | +3.12 | +2.95% | 3,607,900 |
| Sep 4, 2026 | 107.53 | 109.14 | 105.48 | 105.69 | -2.20 | -2.04% | 2,424,800 |
| Sep 3, 2026 | 107.82 | 108.35 | 106.41 | 107.89 | +1.15 | +1.08% | 1,637,800 |
| Sep 2, 2026 | 107.27 | 107.61 | 105.72 | 106.74 | -0.15 | -0.14% | 1,983,100 |
| Sep 1, 2026 | 109.68 | 110.20 | 106.59 | 106.89 | -3.22 | -2.92% | 1,882,000 |
| Aug 31, 2026 | 110.42 | 111.29 | 110.00 | 110.11 | -1.20 | -1.08% | 2,009,400 |
| Aug 28, 2026 | 112.88 | 113.71 | 110.46 | 111.31 | -1.34 | -1.19% | 1,458,900 |
| Aug 27, 2026 | 112.55 | 113.32 | 110.84 | 112.65 | -0.77 | -0.68% | 2,105,400 |
| Aug 26, 2026 | 113.13 | 114.64 | 113.00 | 113.42 | +0.61 | +0.54% | 1,451,200 |
| Aug 25, 2026 | 115.15 | 115.68 | 112.27 | 112.81 | -1.37 | -1.20% | 2,231,400 |
| Aug 24, 2026 | 114.56 | 115.43 | 113.46 | 114.18 | +0.76 | +0.67% | 1,598,900 |
| Aug 21, 2026 | 114.28 | 114.73 | 112.94 | 113.42 | -0.02 | -0.02% | 1,457,200 |
| Aug 20, 2026 | 115.61 | 116.20 | 113.00 | 113.44 | -2.77 | -2.38% | 1,510,800 |
| Aug 19, 2026 | 113.99 | 116.82 | 113.98 | 116.21 | +2.27 | +1.99% | 1,579,300 |
| Aug 18, 2026 | 116.00 | 116.05 | 112.50 | 113.94 | -3.53 | -3.01% | 2,346,500 |
| Aug 17, 2026 | 119.32 | 119.48 | 117.45 | 117.47 | -2.21 | -1.85% | 1,261,900 |
| Aug 14, 2026 | 120.08 | 120.32 | 119.00 | 119.68 | -0.64 | -0.53% | 1,164,200 |
65 days, newest first. Daily bars as drawn on the XYL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.