XYL(XYL)
XYL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $118.91 | $119.47 | $117.37 | $117.55 | 1.59M |
| 3/26/2026 | $120.80 | $122.63 | $119.18 | $119.49 | 1.75M |
| 3/25/2026 | $122.21 | $122.53 | $120.16 | $121.75 | 1.54M |
| 3/24/2026 | $118.54 | $121.62 | $118.36 | $120.45 | 2.08M |
| 3/23/2026 | $121.94 | $123.04 | $119.82 | $119.94 | 2.67M |
| 3/20/2026 | $119.99 | $121.13 | $119.10 | $120.44 | 3.84M |
| 3/19/2026 | $118.03 | $121.42 | $117.43 | $120.50 | 1.61M |
| 3/18/2026 | $121.31 | $122.69 | $119.49 | $119.62 | 2.10M |
| 3/17/2026 | $121.69 | $123.06 | $120.32 | $121.76 | 1.64M |
| 3/16/2026 | $120.98 | $121.51 | $120.15 | $121.07 | 1.65M |
| 3/13/2026 | $121.12 | $121.18 | $118.70 | $119.88 | 1.84M |
| 3/12/2026 | $121.24 | $122.54 | $119.87 | $120.02 | 1.63M |
| 3/11/2026 | $122.26 | $123.05 | $121.44 | $122.35 | 1.49M |
| 3/10/2026 | $123.38 | $124.55 | $122.66 | $122.71 | 1.69M |
| 3/9/2026 | $120.30 | $123.97 | $119.68 | $123.52 | 2.52M |
| 3/6/2026 | $124.08 | $124.75 | $122.70 | $123.15 | 1.81M |
| 3/5/2026 | $128.07 | $129.34 | $124.99 | $126.19 | 1.99M |
| 3/4/2026 | $127.63 | $129.65 | $125.92 | $129.40 | 1.48M |
| 3/3/2026 | $126.03 | $128.00 | $124.85 | $127.18 | 1.58M |
| 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 |