Xylem Inc.XYLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $126.03 | $127.32 | $124.87 | $127.28 | 574,150 |
| 3/2/2026 | $127.60 | $130.06 | $127.18 | $128.98 | 2.72M |
| 2/27/2026 | $130.36 | $131.04 | $127.78 | $129.56 | 3.36M |
| 2/26/2026 | $130.70 | $131.95 | $128.82 | $131.93 | 1.97M |
| 2/25/2026 | $128.46 | $129.79 | $126.42 | $128.26 | 1.69M |
| 2/24/2026 | $127.63 | $128.46 | $127.05 | $128.13 | 1.35M |
| 2/23/2026 | $127.77 | $129.53 | $127.01 | $127.26 | 1.93M |
| 2/20/2026 | $129.18 | $131.35 | $128.26 | $128.67 | 1.88M |
| 2/19/2026 | $128.46 | $130.11 | $128.06 | $129.21 | 1.24M |
| 2/18/2026 | $127.90 | $130.47 | $127.43 | $129.24 | 1.86M |
| 2/17/2026 | $127.96 | $130.25 | $127.10 | $128.18 | 2.67M |
| 2/13/2026 | $125.87 | $129.85 | $125.39 | $128.09 | 2.42M |
| 2/12/2026 | $127.94 | $129.71 | $126.08 | $126.10 | 2.99M |
| 2/11/2026 | $130.16 | $131.73 | $125.90 | $126.77 | 3.41M |
| 2/10/2026 | $126.24 | $132.80 | $123.98 | $128.92 | 5.02M |
| 2/9/2026 | $141.16 | $142.97 | $139.94 | $140.19 | 2.96M |
| 2/6/2026 | $140.63 | $142.39 | $138.93 | $142.12 | 2.22M |
| 2/5/2026 | $139.46 | $140.40 | $138.49 | $139.24 | 1.29M |
| 2/4/2026 | $138.77 | $142.00 | $138.26 | $139.74 | 2.09M |
| 2/3/2026 | $139.08 | $140.80 | $137.47 | $138.57 | 1.08M |
| 2/2/2026 | $137.88 | $140.43 | $137.29 | $139.88 | 1.21M |
| 1/30/2026 | $137.00 | $138.45 | $136.41 | $137.87 | 1.42M |
| 1/29/2026 | $136.78 | $137.95 | $135.12 | $137.92 | 1.79M |
| 1/28/2026 | $139.24 | $139.76 | $132.36 | $135.52 | 3.44M |
| 1/27/2026 | $143.80 | $143.80 | $140.35 | $140.41 | 1.61M |
| 1/26/2026 | $142.30 | $143.85 | $142.11 | $143.35 | 1.15M |
| 1/23/2026 | $142.30 | $142.95 | $140.40 | $141.23 | 960,100 |
| 1/22/2026 | $142.60 | $143.26 | $141.31 | $142.91 | 868,622 |
| 1/21/2026 | $140.21 | $142.60 | $138.84 | $141.76 | 1.31M |
| 1/20/2026 | $144.54 | $144.60 | $138.63 | $138.82 | 1.96M |
| 1/16/2026 | $144.57 | $146.55 | $143.68 | $146.13 | 1.68M |
| 1/15/2026 | $141.57 | $144.99 | $140.87 | $144.81 | 2.21M |
| 1/14/2026 | $140.18 | $140.86 | $138.67 | $140.09 | 1.36M |
| 1/13/2026 | $139.51 | $140.48 | $138.86 | $140.11 | 1.23M |
| 1/12/2026 | $139.51 | $140.35 | $138.65 | $139.08 | 1.53M |
| 1/9/2026 | $141.57 | $141.78 | $139.59 | $139.69 | 989,300 |
| 1/8/2026 | $138.59 | $141.38 | $138.59 | $140.89 | 1.12M |
| 1/7/2026 | $141.13 | $141.85 | $139.01 | $139.43 | 1.01M |
| 1/6/2026 | $138.31 | $141.53 | $136.55 | $141.33 | 927,700 |
| 1/5/2026 | $136.56 | $139.83 | $136.55 | $139.00 | 931,660 |
| 1/2/2026 | $136.29 | $137.33 | $135.63 | $137.11 | 671,617 |
| 12/31/2025 | $137.78 | $137.94 | $136.09 | $136.18 | 532,032 |
| 12/30/2025 | $138.07 | $138.41 | $137.54 | $137.59 | 531,900 |
| 12/29/2025 | $138.75 | $139.18 | $138.34 | $138.41 | 646,522 |
| 12/26/2025 | $138.63 | $139.13 | $138.16 | $138.80 | 484,738 |
| 12/24/2025 | $138.62 | $139.12 | $138.42 | $138.73 | 303,719 |
| 12/23/2025 | $138.99 | $139.72 | $138.13 | $138.62 | 683,203 |
| 12/22/2025 | $138.17 | $139.52 | $137.74 | $139.11 | 1.01M |
| 12/19/2025 | $136.70 | $138.25 | $136.38 | $138.07 | 2.10M |
| 12/18/2025 | $138.04 | $138.95 | $136.36 | $136.69 | 1.16M |
| 12/17/2025 | $137.05 | $138.54 | $136.32 | $136.88 | 1.43M |
| 12/16/2025 | $138.64 | $139.57 | $136.75 | $137.60 | 1.22M |
| 12/15/2025 | $137.80 | $138.28 | $136.61 | $138.25 | 1.44M |
| 12/12/2025 | $140.49 | $140.56 | $136.46 | $137.10 | 1.70M |
| 12/11/2025 | $138.62 | $140.73 | $138.62 | $140.06 | 1.08M |
| 12/10/2025 | $137.54 | $139.23 | $136.67 | $138.46 | 1.38M |
| 12/9/2025 | $138.58 | $139.26 | $136.83 | $136.95 | 1.33M |
| 12/8/2025 | $138.75 | $139.82 | $137.45 | $138.32 | 1.73M |
| 12/5/2025 | $140.90 | $141.42 | $138.52 | $139.01 | 1.57M |
| 12/4/2025 | $140.79 | $141.43 | $139.96 | $140.87 | 1.01M |
| 12/3/2025 | $139.39 | $141.18 | $139.39 | $140.89 | 1.32M |