Xylem Inc.XYLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $139.90 | $140.44 | $138.59 | $139.42 | 1.19M |
| 12/1/2025 | $139.33 | $140.98 | $139.23 | $139.41 | 1.40M |
| 11/28/2025 | $141.26 | $141.63 | $140.26 | $140.67 | 1.55M |
| 11/26/2025 | $141.51 | $142.37 | $140.57 | $141.12 | 1.44M |
| 11/25/2025 | $142.36 | $143.01 | $140.85 | $141.51 | 1.70M |
| 11/24/2025 | $140.39 | $142.33 | $139.51 | $141.83 | 3.24M |
| 11/21/2025 | $138.68 | $140.64 | $137.63 | $140.39 | 1.75M |
| 11/20/2025 | $140.49 | $140.95 | $137.90 | $138.04 | 1.52M |
| 11/19/2025 | $140.29 | $140.81 | $138.30 | $138.98 | 1.27M |
| 11/18/2025 | $140.29 | $140.74 | $138.02 | $140.16 | 1.61M |
| 11/17/2025 | $142.84 | $142.93 | $140.44 | $140.99 | 1.57M |
| 11/14/2025 | $146.61 | $146.76 | $142.40 | $142.73 | 2.10M |
| 11/13/2025 | $149.72 | $150.51 | $147.11 | $147.27 | 1.76M |
| 11/12/2025 | $150.07 | $151.99 | $149.00 | $149.87 | 1.32M |
| 11/11/2025 | $150.94 | $151.10 | $149.68 | $149.78 | 789,500 |
| 11/10/2025 | $151.47 | $152.16 | $149.20 | $151.05 | 947,600 |
| 11/7/2025 | $150.15 | $152.01 | $149.50 | $151.31 | 1.02M |
| 11/6/2025 | $151.07 | $152.44 | $149.67 | $150.34 | 888,207 |
| 11/5/2025 | $149.60 | $151.24 | $149.11 | $150.68 | 898,634 |
| 11/4/2025 | $147.85 | $150.15 | $147.07 | $149.69 | 1.19M |
| 11/3/2025 | $150.50 | $150.58 | $148.16 | $149.09 | 1.22M |
| 10/31/2025 | $151.17 | $151.86 | $149.75 | $150.85 | 1.35M |
| 10/30/2025 | $152.66 | $154.27 | $151.42 | $151.53 | 1.51M |
| 10/29/2025 | $152.03 | $153.91 | $151.37 | $152.95 | 1.36M |
| 10/28/2025 | $152.74 | $153.06 | $146.46 | $150.50 | 2.37M |
| 10/27/2025 | $149.01 | $150.40 | $148.38 | $149.40 | 1.69M |
| 10/24/2025 | $148.22 | $148.92 | $147.23 | $148.25 | 1.03M |
| 10/23/2025 | $146.02 | $148.05 | $146.02 | $147.69 | 920,106 |
| 10/22/2025 | $147.51 | $148.47 | $145.99 | $145.99 | 833,818 |
| 10/21/2025 | $146.37 | $147.75 | $146.21 | $147.19 | 812,800 |
| 10/20/2025 | $146.96 | $147.57 | $145.57 | $146.76 | 728,835 |
| 10/17/2025 | $144.73 | $146.19 | $144.25 | $145.91 | 1.15M |
| 10/16/2025 | $146.05 | $146.25 | $143.61 | $144.83 | 1.46M |
| 10/15/2025 | $147.12 | $147.62 | $144.81 | $145.77 | 957,152 |
| 10/14/2025 | $144.52 | $147.48 | $144.00 | $146.57 | 905,100 |
| 10/13/2025 | $145.09 | $146.79 | $144.30 | $146.00 | 851,300 |