NYSE : XYL
Xylem Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 92.4 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 21.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xylem Inc. (XYL) closed at 92.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 92.11 | 94.9 | 92.08 | 92.4 | 3,251,990 | +1.81% |
| 2026-10-29 | 88.16 | 90.85 | 88.11 | 90.76 | 4,920,580 | +2.87% |
| 2026-10-28 | 91 | 91.4 | 87.4 | 88.23 | 11,415,312 | -4.99% |
| 2026-10-27 | 102 | 102.765 | 92.61 | 92.86 | 10,230,679 | -14.21% |
| 2026-10-26 | 109.01 | 109.41 | 107.985 | 108.24 | 2,909,399 | -0.46% |
| 2026-10-23 | 108.54 | 110.29 | 107.805 | 108.74 | 2,165,102 | -0.48% |
| 2026-10-22 | 104.73 | 109.51 | 103.45 | 109.26 | 2,633,074 | +2.74% |
| 2026-10-21 | 105.87 | 106.94 | 105.1 | 106.35 | 2,079,726 | +1.27% |
| 2026-10-20 | 103.29 | 105.03 | 103 | 105.02 | 1,692,578 | +1.44% |
| 2026-10-19 | 104.155 | 104.68 | 103.18 | 103.53 | 1,227,112 | -0.50% |
| 2026-10-16 | 103.98 | 105.83 | 103.41 | 104.05 | 2,602,397 | +0.66% |
| 2026-10-15 | 103.51 | 104.78 | 102.8 | 103.37 | 1,827,010 | +0.61% |
| 2026-10-14 | 102.14 | 103.48 | 101.5 | 102.74 | 2,429,272 | +0.20% |
| 2026-10-13 | 102.61 | 103.03 | 101.37 | 102.54 | 1,096,826 | -0.05% |
| 2026-10-12 | 103 | 103.82 | 102.52 | 102.59 | 1,217,383 | -0.12% |
| 2026-10-09 | 102.28 | 103.715 | 100.77 | 102.71 | 1,894,153 | +0.71% |
| 2026-10-08 | 101.86 | 102.335 | 100.7 | 101.99 | 2,231,803 | +0.17% |
| 2026-10-07 | 103.39 | 103.8 | 101.62 | 101.82 | 2,477,248 | -2.63% |
| 2026-10-06 | 102.76 | 105.07 | 102.5 | 104.57 | 4,039,223 | +2.10% |
| 2026-10-05 | 100.95 | 103.435 | 100.58 | 102.42 | 1,786,184 | +0.62% |
| 2026-10-02 | 101.99 | 102.36 | 101.2 | 101.79 | 2,247,953 | +0.90% |
| 2026-10-01 | 101.26 | 101.74 | 98.58 | 100.88 | 2,936,636 | -0.39% |
| 2026-09-30 | 102.27 | 102.455 | 100.9 | 101.27 | 2,613,327 | +0.34% |
| 2026-09-29 | 101 | 101.49 | 100.17 | 100.93 | 2,210,089 | +0.02% |
| 2026-09-28 | 102.18 | 102.795 | 100.9 | 100.91 | 2,031,293 | -1.68% |
| 2026-09-25 | 102.89 | 103.94 | 102.275 | 102.63 | 2,326,442 | -0.03% |
| 2026-09-24 | 107.7 | 108.12 | 102.25 | 102.66 | 4,063,726 | -5.50% |
| 2026-09-23 | 107 | 109.14 | 107 | 108.64 | 1,867,937 | +0.73% |
| 2026-09-22 | 108.45 | 108.65 | 106.61 | 107.85 | 1,723,384 | +0.57% |
| 2026-09-21 | 108.36 | 108.36 | 106.98 | 107.24 | 2,343,029 | -0.30% |
| 2026-09-18 | 107.39 | 108.26 | 106.8 | 107.56 | 4,300,555 | -0.04% |
| 2026-09-17 | 109.25 | 109.46 | 106.725 | 107.6 | 2,158,362 | +0.31% |
| 2026-09-16 | 108.54 | 109.84 | 106.3 | 107.27 | 2,954,352 | -0.21% |
| 2026-09-15 | 106.99 | 108.24 | 106.165 | 107.5 | 2,378,216 | +0.01% |
| 2026-09-14 | 106.23 | 108.74 | 106 | 107.49 | 2,952,152 | +0.50% |
| 2026-09-11 | 108.54 | 108.92 | 106.25 | 106.96 | 1,837,776 | +0.38% |
| 2026-09-10 | 106.63 | 107.472 | 105.7 | 106.55 | 3,390,610 | -1.01% |
| 2026-09-09 | 108.09 | 109.04 | 106.69 | 107.64 | 6,860,683 | -1.08% |
| 2026-09-08 | 106.5 | 110.13 | 106.035 | 108.81 | 3,607,014 | +2.95% |
| 2026-09-04 | 107.53 | 109.138 | 105.475 | 105.69 | 2,424,881 | -2.04% |
| 2026-09-03 | 107.82 | 108.35 | 106.41 | 107.89 | 1,637,963 | +1.08% |
| 2026-09-02 | 107.265 | 107.61 | 105.72 | 106.74 | 1,983,183 | -0.14% |
| 2026-09-01 | 109.68 | 110.2 | 106.59 | 106.89 | 1,882,208 | -2.92% |
| 2026-08-31 | 110.42 | 111.29 | 110 | 110.11 | 2,009,430 | -1.08% |
| 2026-08-28 | 112.88 | 113.71 | 110.455 | 111.31 | 1,458,976 | -1.19% |
| 2026-08-27 | 112.55 | 113.32 | 110.84 | 112.65 | 2,106,191 | -0.30% |
| 2026-08-26 | 113.13 | 114.64 | 113 | 113.42 | 1,451,301 | +0.54% |
| 2026-08-25 | 115.15 | 115.68 | 112.265 | 112.81 | 2,231,513 | -1.20% |
| 2026-08-24 | 114.56 | 115.43 | 113.46 | 114.18 | 1,599,092 | +0.67% |
| 2026-08-21 | 114.28 | 114.73 | 112.94 | 113.42 | 1,457,222 | -0.02% |
| 2026-08-20 | 115.61 | 116.2 | 113 | 113.44 | 1,510,844 | -2.38% |
| 2026-08-19 | 113.99 | 116.815 | 113.98 | 116.21 | 1,579,387 | +1.99% |
| 2026-08-18 | 116 | 116.05 | 112.5 | 113.94 | 2,346,687 | -3.01% |
| 2026-08-17 | 119.32 | 119.479 | 117.45 | 117.47 | 1,262,165 | -1.85% |
| 2026-08-14 | 120.08 | 120.32 | 119 | 119.68 | 1,164,231 | -0.53% |
| 2026-08-13 | 122.4 | 122.92 | 119.47 | 120.32 | 1,465,148 | -1.32% |
| 2026-08-12 | 123.24 | 124 | 120.44 | 121.93 | 1,595,973 | -1.01% |
| 2026-08-11 | 122 | 123.68 | 121.62 | 123.18 | 1,421,589 | +1.64% |
| 2026-08-10 | 120.05 | 123.63 | 120 | 121.19 | 1,412,251 | +0.72% |
| 2026-08-07 | 120.62 | 122.16 | 120.06 | 120.32 | 1,516,960 | -0.36% |
| 2026-08-06 | 122.7 | 123.71 | 120.38 | 120.76 | 1,170,415 | -1.22% |
| 2026-08-05 | 122.75 | 122.99 | 121.35 | 122.25 | 1,351,705 | +0.07% |
| 2026-08-04 | 120.36 | 122.2 | 118.56 | 122.17 | 1,734,873 | +2.59% |
| 2026-08-03 | 117.76 | 119.715 | 117.51 | 119.08 | 1,623,863 | +1.80% |
| 2026-07-31 | 117.07 | 118.19 | 114.82 | 116.97 | 2,004,392 | +0.13% |
| 2026-07-30 | 122.25 | 123.05 | 116.3 | 116.82 | 2,494,365 | -4.35% |
| 2026-07-29 | 123.1 | 124.37 | 121.02 | 122.13 | 2,554,959 | -2.27% |
| 2026-07-28 | 122.39 | 127.16 | 119.82 | 124.97 | 4,087,348 | +4.00% |
| 2026-07-27 | 120.8 | 121.68 | 119.96 | 120.16 | 2,207,796 | +0.34% |
| 2026-07-24 | 117.28 | 120.2 | 117.155 | 119.75 | 1,863,450 | +2.46% |
| 2026-07-23 | 116.22 | 117.03 | 115 | 116.87 | 2,124,406 | +0.63% |
| 2026-07-22 | 116.41 | 117.66 | 115.74 | 116.14 | 1,626,050 | -0.74% |
| 2026-07-21 | 119.5 | 119.99 | 116.86 | 117 | 2,502,290 | -3.00% |
| 2026-07-20 | 122.41 | 122.63 | 119.84 | 120.62 | 1,794,344 | -1.76% |
| 2026-07-17 | 125.01 | 126.76 | 122.66 | 122.78 | 2,736,158 | -2.01% |
| 2026-07-16 | 121.71 | 125.705 | 120.9 | 125.3 | 2,245,194 | +3.19% |
| 2026-07-15 | 120.73 | 121.72 | 119.855 | 121.43 | 1,910,650 | -0.10% |
| 2026-07-14 | 122.27 | 122.82 | 120.7 | 121.55 | 1,465,737 | +0.28% |
| 2026-07-13 | 121.33 | 122.89 | 120.44 | 121.21 | 1,507,390 | -0.01% |
| 2026-07-10 | 119.56 | 121.675 | 119.335 | 121.22 | 1,399,729 | +1.96% |
| 2026-07-09 | 119.3 | 119.71 | 118.03 | 118.89 | 1,337,594 | +0.23% |
| 2026-07-08 | 119.11 | 119.94 | 117.31 | 118.62 | 1,779,986 | -1.68% |
| 2026-07-07 | 120.055 | 120.86 | 117.915 | 120.65 | 2,169,263 | +1.03% |
| 2026-07-06 | 117.67 | 119.81 | 117.074 | 119.42 | 2,124,929 | +1.10% |
| 2026-07-02 | 118.01 | 118.866 | 117.05 | 118.12 | 1,587,741 | +0.72% |
| 2026-07-01 | 119.06 | 120.32 | 117.22 | 117.27 | 1,835,187 | -0.80% |
| 2026-06-30 | 117.58 | 118.775 | 116.49 | 118.21 | 1,793,111 | +1.27% |
| 2026-06-29 | 116.12 | 117.67 | 115.655 | 116.73 | 1,962,738 | +0.24% |
| 2026-06-26 | 117.36 | 117.8 | 115.75 | 116.45 | 2,606,127 | -0.47% |
| 2026-06-25 | 115.05 | 119.57 | 114.63 | 117 | 2,374,171 | +4.43% |
| 2026-06-24 | 111.25 | 113.74 | 110.7 | 112.04 | 1,655,281 | +1.49% |
| 2026-06-23 | 110.08 | 112.08 | 109.05 | 110.4 | 1,743,730 | -1.23% |
| 2026-06-22 | 111.3 | 112.19 | 110.5 | 111.77 | 2,447,847 | +0.31% |
| 2026-06-18 | 111.57 | 112.74 | 110.75 | 111.42 | 3,913,009 | +1.02% |
| 2026-06-17 | 111.88 | 113.076 | 109.82 | 110.29 | 2,084,987 | -1.55% |
| 2026-06-16 | 111.75 | 113.06 | 111.637 | 112.03 | 1,578,042 | +0.96% |
| 2026-06-15 | 111.61 | 112.52 | 110.73 | 110.97 | 1,237,341 | +0.81% |
| 2026-06-12 | 110.1 | 110.41 | 108.8 | 110.08 | 1,429,233 | +0.94% |
| 2026-06-11 | 107.69 | 109.57 | 106.54 | 109.05 | 1,424,857 | +1.79% |
| 2026-06-10 | 110.4 | 110.47 | 107.13 | 107.13 | 1,695,424 | -3.37% |
| 2026-06-09 | 110.72 | 111.84 | 109.58 | 110.87 | 2,222,461 | +1.23% |
| 2026-06-08 | 109.34 | 111.1 | 109.17 | 109.52 | 1,662,131 | -0.38% |
| 2026-06-05 | 110.4 | 111.34 | 109.285 | 109.94 | 1,973,376 | -0.22% |
| 2026-06-04 | 111.31 | 111.55 | 109.305 | 110.18 | 1,663,489 | +0.45% |
| 2026-06-03 | 110.22 | 111.05 | 108.72 | 109.69 | 1,955,384 | -0.54% |
| 2026-06-02 | 108.75 | 110.61 | 108.71 | 110.29 | 1,739,257 | +1.81% |
| 2026-06-01 | 108 | 109.14 | 106.74 | 108.33 | 2,284,933 | -1.10% |
| 2026-05-29 | 109.68 | 110.63 | 108.8 | 109.54 | 2,772,883 | +0.27% |
| 2026-05-28 | 109.4 | 110.275 | 108.5 | 109.25 | 2,198,250 | -0.38% |
| 2026-05-27 | 112.33 | 112.75 | 109.76 | 110.1 | 1,684,465 | -0.93% |
| 2026-05-26 | 111.11 | 111.765 | 110.265 | 111.13 | 1,859,449 | +0.77% |
| 2026-05-22 | 109.25 | 110.83 | 108.63 | 110.28 | 1,540,393 | +1.45% |
| 2026-05-21 | 106.8 | 109.41 | 106.26 | 108.7 | 1,547,037 | +0.44% |
| 2026-05-20 | 106.26 | 108.32 | 105.29 | 108.22 | 1,737,895 | +1.77% |
| 2026-05-19 | 107.64 | 107.99 | 106.19 | 106.34 | 1,794,279 | -1.81% |
| 2026-05-18 | 108.25 | 109.29 | 107.785 | 108.3 | 2,342,511 | +0.17% |
| 2026-05-15 | 108.9 | 110.295 | 108.04 | 108.12 | 2,303,965 | -1.21% |
| 2026-05-14 | 110.06 | 110.7 | 109.08 | 109.44 | 1,961,143 | +0.39% |
| 2026-05-13 | 111.28 | 112.11 | 108.965 | 109.01 | 1,987,276 | -2.27% |
| 2026-05-12 | 111.79 | 112.38 | 110.95 | 111.54 | 1,838,624 | -0.41% |