XYL(XYL)
XYL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $117.36 | $117.80 | $115.75 | $116.45 | 2.61M |
| 6/25/2026 | $115.05 | $119.57 | $114.63 | $117.00 | 2.37M |
| 6/24/2026 | $111.25 | $113.74 | $110.70 | $112.04 | 1.66M |
| 6/23/2026 | $110.08 | $112.08 | $109.05 | $110.40 | 1.74M |
| 6/22/2026 | $111.30 | $112.19 | $110.50 | $111.77 | 2.45M |
| 6/18/2026 | $111.57 | $112.74 | $110.75 | $111.42 | 3.91M |
| 6/17/2026 | $111.88 | $113.08 | $109.82 | $110.29 | 2.08M |
| 6/16/2026 | $111.75 | $113.06 | $111.64 | $112.03 | 1.58M |
| 6/15/2026 | $111.61 | $112.52 | $110.73 | $110.97 | 1.24M |
| 6/12/2026 | $110.10 | $110.41 | $108.80 | $110.08 | 1.43M |
| 6/11/2026 | $107.69 | $109.57 | $106.54 | $109.05 | 1.42M |
| 6/10/2026 | $110.40 | $110.47 | $107.13 | $107.13 | 1.70M |
| 6/9/2026 | $110.72 | $111.84 | $109.58 | $110.87 | 2.22M |
| 6/8/2026 | $109.34 | $111.10 | $109.17 | $109.52 | 1.66M |
| 6/5/2026 | $110.40 | $111.34 | $109.29 | $109.94 | 1.97M |
| 6/4/2026 | $111.31 | $111.55 | $109.31 | $110.18 | 1.66M |
| 6/3/2026 | $110.22 | $111.05 | $108.72 | $109.69 | 1.96M |
| 6/2/2026 | $108.75 | $110.61 | $108.71 | $110.29 | 1.74M |
| 6/1/2026 | $108.00 | $109.14 | $106.74 | $108.33 | 2.28M |
| 5/29/2026 | $109.68 | $110.63 | $108.80 | $109.54 | 2.77M |
| 5/28/2026 | $109.40 | $110.28 | $108.50 | $109.25 | 2.20M |
| 5/27/2026 | $112.33 | $112.75 | $109.76 | $110.10 | 1.68M |
| 5/26/2026 | $111.11 | $111.77 | $110.27 | $111.13 | 1.86M |
| 5/22/2026 | $109.25 | $110.83 | $108.63 | $110.28 | 1.54M |
| 5/21/2026 | $106.80 | $109.41 | $106.26 | $108.70 | 1.55M |
| 5/20/2026 | $106.26 | $108.32 | $105.29 | $108.22 | 1.74M |
| 5/19/2026 | $107.64 | $107.99 | $106.19 | $106.34 | 1.79M |
| 5/18/2026 | $108.25 | $109.29 | $107.79 | $108.30 | 2.34M |
| 5/15/2026 | $108.90 | $110.30 | $108.04 | $108.12 | 2.30M |
| 5/14/2026 | $110.06 | $110.70 | $109.08 | $109.44 | 1.96M |
| 5/13/2026 | $111.28 | $112.11 | $108.97 | $109.01 | 1.99M |
| 5/12/2026 | $111.79 | $112.38 | $110.95 | $111.54 | 1.84M |
| 5/11/2026 | $113.57 | $114.24 | $111.82 | $112.00 | 1.67M |
| 5/8/2026 | $115.64 | $116.18 | $113.45 | $113.73 | 2.18M |
| 5/7/2026 | $118.67 | $118.69 | $115.59 | $115.64 | 2.96M |
| 5/6/2026 | $118.12 | $120.49 | $117.79 | $118.59 | 2.50M |
| 5/5/2026 | $116.10 | $117.37 | $115.39 | $116.39 | 1.32M |
| 5/4/2026 | $114.98 | $116.92 | $114.79 | $114.84 | 1.64M |
| 5/1/2026 | $118.28 | $119.02 | $114.86 | $115.37 | 1.87M |
| 4/30/2026 | $115.88 | $118.38 | $114.79 | $118.16 | 2.54M |
| 4/29/2026 | $117.79 | $118.39 | $114.15 | $115.40 | 2.66M |
| 4/28/2026 | $125.01 | $125.01 | $117.18 | $117.91 | 3.36M |
| 4/27/2026 | $122.41 | $123.68 | $121.12 | $123.51 | 2.98M |
| 4/24/2026 | $120.94 | $121.96 | $119.83 | $121.46 | 2.22M |
| 4/23/2026 | $122.01 | $122.84 | $120.37 | $121.69 | 2.36M |
| 4/22/2026 | $120.47 | $121.53 | $119.48 | $121.46 | 2.66M |
| 4/21/2026 | $118.67 | $121.03 | $118.01 | $119.98 | 2.97M |
| 4/20/2026 | $120.52 | $121.31 | $119.52 | $120.46 | 3.40M |
| 4/17/2026 | $120.80 | $123.35 | $120.55 | $121.11 | 4.65M |
| 4/16/2026 | $124.96 | $126.39 | $124.75 | $125.21 | 1.93M |
| 4/15/2026 | $129.25 | $130.18 | $124.26 | $125.19 | 2.33M |
| 4/14/2026 | $128.88 | $130.12 | $128.01 | $129.66 | 1.50M |
| 4/13/2026 | $128.28 | $128.91 | $126.67 | $128.85 | 2.03M |
| 4/10/2026 | $129.47 | $130.04 | $127.86 | $128.72 | 1.63M |
| 4/9/2026 | $127.16 | $129.83 | $126.90 | $129.40 | 2.30M |
| 4/8/2026 | $128.03 | $128.82 | $126.75 | $127.97 | 2.93M |
| 4/7/2026 | $123.60 | $125.69 | $123.44 | $124.27 | 2.99M |
| 4/6/2026 | $120.78 | $124.77 | $120.69 | $123.85 | 2.78M |
| 4/2/2026 | $120.10 | $122.58 | $118.93 | $121.26 | 1.44M |
| 4/1/2026 | $120.33 | $123.04 | $120.19 | $122.48 | 2.18M |
| 3/31/2026 | $117.54 | $120.31 | $116.38 | $119.50 | 2.53M |
| 3/30/2026 | $118.51 | $118.97 | $116.05 | $116.18 | 1.54M |