5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+17.44%
YEAR-TO-DATE PERFORMANCE
+29.20%
1 YEAR PERFORMANCE
+15.88%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $138.75 | $138.32 (-0.31%) | $139.82 | $137.45 | 1.72 M | $33.68 B |
| 12/05/2025 | $140.90 | $139.01 (-1.34%) | $141.42 | $138.52 | 1.57 M | $33.85 B |
| 12/04/2025 | $140.79 | $140.87 (0.06%) | $141.43 | $139.96 | 1.01 M | $34.30 B |
| 12/03/2025 | $139.39 | $140.89 (1.08%) | $141.18 | $139.39 | 1.32 M | $34.31 B |
| 12/02/2025 | $139.90 | $139.42 (-0.34%) | $140.44 | $138.59 | 1.19 M | $33.95 B |
| 12/01/2025 | $139.33 | $139.41 (0.06%) | $140.98 | $139.23 | 1.40 M | $33.95 B |
| 11/28/2025 | $141.26 | $140.67 (-0.42%) | $141.63 | $140.26 | 1.55 M | $34.25 B |
| 11/26/2025 | $141.51 | $141.12 (-0.28%) | $142.37 | $140.57 | 1.44 M | $34.36 B |
| 11/25/2025 | $142.36 | $141.51 (-0.6%) | $143.01 | $140.85 | 1.70 M | $34.46 B |
| 11/24/2025 | $140.39 | $141.83 (1.03%) | $142.33 | $139.51 | 3.24 M | $34.54 B |
| 11/21/2025 | $138.68 | $140.39 (1.23%) | $140.64 | $137.63 | 1.75 M | $34.18 B |
| 11/20/2025 | $140.49 | $138.04 (-1.74%) | $140.95 | $137.90 | 1.52 M | $33.61 B |
| 11/19/2025 | $140.29 | $138.98 (-0.93%) | $140.81 | $138.30 | 1.27 M | $33.84 B |
| 11/18/2025 | $140.29 | $140.16 (-0.09%) | $140.74 | $138.02 | 1.61 M | $34.13 B |
| 11/17/2025 | $142.84 | $140.99 (-1.3%) | $142.93 | $140.44 | 1.57 M | $34.33 B |
| 11/14/2025 | $146.61 | $142.73 (-2.65%) | $146.76 | $142.40 | 2.10 M | $34.75 B |
| 11/13/2025 | $149.72 | $147.27 (-1.64%) | $150.51 | $147.11 | 1.76 M | $35.86 B |
| 11/12/2025 | $150.07 | $149.87 (-0.13%) | $151.99 | $149.00 | 1.32 M | $36.49 B |
| 11/11/2025 | $150.94 | $149.78 (-0.77%) | $151.10 | $149.68 | 789.50 K | $36.47 B |
| 11/10/2025 | $151.47 | $151.05 (-0.28%) | $152.16 | $149.20 | 947.60 K | $36.78 B |
| 11/07/2025 | $150.15 | $151.31 (0.77%) | $152.01 | $149.50 | 1.02 M | $36.84 B |
| 11/06/2025 | $151.07 | $150.34 (-0.48%) | $152.44 | $149.67 | 888.21 K | $36.61 B |
| 11/05/2025 | $149.60 | $150.68 (0.72%) | $151.24 | $149.11 | 898.63 K | $36.69 B |
| 11/04/2025 | $147.85 | $149.69 (1.24%) | $150.15 | $147.07 | 1.19 M | $36.45 B |
| 11/03/2025 | $150.50 | $149.09 (-0.94%) | $150.58 | $148.16 | 1.22 M | $36.30 B |
| 10/31/2025 | $151.17 | $150.85 (-0.21%) | $151.86 | $149.75 | 1.35 M | $36.73 B |
| 10/30/2025 | $152.66 | $151.53 (-0.74%) | $154.27 | $151.42 | 1.51 M | $36.90 B |
| 10/29/2025 | $152.03 | $152.95 (0.61%) | $153.91 | $151.37 | 1.36 M | $37.22 B |
| 10/28/2025 | $152.74 | $150.50 (-1.47%) | $153.06 | $146.46 | 2.37 M | $36.63 B |
| 10/27/2025 | $149.01 | $149.40 (0.26%) | $150.40 | $148.38 | 1.69 M | $36.36 B |
| 10/24/2025 | $148.22 | $148.25 (0.02%) | $148.92 | $147.23 | 1.03 M | $36.08 B |
| 10/23/2025 | $146.02 | $147.69 (1.14%) | $148.05 | $146.02 | 920.11 K | $35.94 B |
| 10/22/2025 | $147.51 | $145.99 (-1.03%) | $148.47 | $145.99 | 833.82 K | $35.53 B |
| 10/21/2025 | $146.37 | $147.19 (0.56%) | $147.75 | $146.21 | 812.80 K | $35.82 B |
| 10/20/2025 | $146.96 | $146.76 (-0.14%) | $147.57 | $145.57 | 728.84 K | $35.72 B |
| 10/17/2025 | $144.73 | $145.91 (0.82%) | $146.19 | $144.25 | 1.15 M | $35.51 B |
| 10/16/2025 | $146.05 | $144.83 (-0.84%) | $146.25 | $143.61 | 1.46 M | $35.25 B |
| 10/15/2025 | $147.12 | $145.77 (-0.92%) | $147.62 | $144.81 | 957.15 K | $35.48 B |
| 10/14/2025 | $144.52 | $146.57 (1.42%) | $147.48 | $144.00 | 905.10 K | $35.67 B |
| 10/13/2025 | $145.09 | $146.00 (0.63%) | $146.79 | $144.30 | 851.30 K | $35.53 B |
| 10/10/2025 | $147.27 | $144.32 (-2%) | $147.53 | $144.26 | 1.40 M | $35.12 B |
| 10/09/2025 | $147.67 | $146.81 (-0.58%) | $148.81 | $146.02 | 878.81 K | $35.73 B |
| 10/08/2025 | $148.78 | $148.19 (-0.4%) | $149.30 | $147.29 | 1.03 M | $36.07 B |
| 10/07/2025 | $150.10 | $148.13 (-1.31%) | $150.47 | $146.89 | 1.19 M | $36.05 B |
| 10/06/2025 | $149.92 | $149.90 (-0.01%) | $151.16 | $148.42 | 1.33 M | $36.48 B |
| 10/03/2025 | $148.68 | $149.85 (0.79%) | $150.98 | $147.42 | 1.25 M | $36.47 B |
| 10/02/2025 | $148.49 | $149.01 (0.35%) | $149.93 | $147.50 | 1.35 M | $36.26 B |
| 10/01/2025 | $146.40 | $147.88 (1.01%) | $148.12 | $145.21 | 1.32 M | $35.99 B |
| 09/30/2025 | $144.03 | $147.50 (2.41%) | $147.95 | $143.86 | 1.84 M | $35.90 B |
| 09/29/2025 | $143.77 | $143.95 (0.13%) | $144.36 | $142.96 | 1.09 M | $35.03 B |
| 09/26/2025 | $141.95 | $143.03 (0.76%) | $143.10 | $141.39 | 795.42 K | $34.81 B |
| 09/25/2025 | $140.74 | $141.45 (0.5%) | $141.74 | $140.07 | 942.90 K | $34.42 B |
| 09/24/2025 | $142.83 | $141.46 (-0.96%) | $143.42 | $141.25 | 1.07 M | $34.43 B |
| 09/23/2025 | $144.00 | $143.11 (-0.62%) | $144.31 | $142.25 | 957.80 K | $34.83 B |
| 09/22/2025 | $142.03 | $143.54 (1.06%) | $143.93 | $141.90 | 1.00 M | $34.93 B |
| 09/19/2025 | $142.89 | $142.88 (-0.01%) | $143.81 | $141.61 | 2.44 M | $34.77 B |
| 09/18/2025 | $141.38 | $142.18 (0.57%) | $143.34 | $141.38 | 1.30 M | $34.60 B |
| 09/17/2025 | $141.58 | $140.99 (-0.42%) | $143.40 | $140.31 | 1.20 M | $34.31 B |
| 09/16/2025 | $142.05 | $140.72 (-0.94%) | $142.12 | $139.95 | 1.11 M | $34.25 B |
| 09/15/2025 | $142.00 | $141.74 (-0.18%) | $142.86 | $141.22 | 1.19 M | $34.50 B |
| 09/12/2025 | $141.53 | $141.55 (0.01%) | $142.20 | $141.19 | 1.43 M | $34.45 B |
| 09/11/2025 | $138.03 | $141.80 (2.73%) | $142.52 | $137.06 | 1.71 M | $34.51 B |
| 09/10/2025 | $137.90 | $137.73 (-0.12%) | $138.81 | $137.00 | 1.13 M | $33.52 B |
| 09/09/2025 | $139.26 | $137.55 (-1.23%) | $139.78 | $136.33 | 1.21 M | $33.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
