5 DAY PERFORMANCE
+14.80%
1 MONTH PERFORMANCE
+8.91%
3 MONTH PERFORMANCE
+10.52%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-13.94%
Xylem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $107.38 | $107.24 (-0.13%) | $108.35 | $106.95 | 2.34 M | $25.34 B |
| 09/18/2026 | $107.39 | $107.56 (0.16%) | $108.26 | $106.80 | 4.39 M | $25.41 B |
| 09/17/2026 | $109.25 | $107.60 (-1.51%) | $109.46 | $106.73 | 2.17 M | $25.42 B |
| 09/16/2026 | $108.54 | $107.27 (-1.17%) | $109.84 | $106.30 | 2.96 M | $25.35 B |
| 09/15/2026 | $106.99 | $107.50 (0.48%) | $108.24 | $106.17 | 2.39 M | $25.40 B |
| 09/14/2026 | $106.23 | $107.49 (1.19%) | $108.74 | $106.00 | 2.97 M | $25.40 B |
| 09/11/2026 | $108.54 | $106.96 (-1.46%) | $108.92 | $106.25 | 1.85 M | $25.27 B |
| 09/10/2026 | $106.63 | $106.55 (-0.08%) | $107.47 | $105.70 | 3.39 M | $25.18 B |
| 09/09/2026 | $108.09 | $107.64 (-0.42%) | $109.04 | $106.69 | 6.87 M | $25.43 B |
| 09/08/2026 | $106.50 | $108.81 (2.17%) | $110.13 | $106.03 | 3.61 M | $25.71 B |
| 09/04/2026 | $107.53 | $105.69 (-1.71%) | $109.14 | $105.48 | 2.43 M | $24.97 B |
| 09/03/2026 | $107.82 | $107.89 (0.06%) | $108.35 | $106.41 | 1.64 M | $25.49 B |
| 09/02/2026 | $107.27 | $106.74 (-0.49%) | $107.61 | $105.72 | 1.98 M | $25.22 B |
| 09/01/2026 | $109.68 | $106.89 (-2.54%) | $110.20 | $106.59 | 1.88 M | $25.26 B |
| 08/31/2026 | $110.42 | $110.11 (-0.28%) | $111.29 | $110.00 | 2.01 M | $26.02 B |
| 08/28/2026 | $112.88 | $111.31 (-1.39%) | $113.71 | $110.46 | 1.46 M | $26.30 B |
| 08/27/2026 | $112.55 | $112.65 (0.09%) | $113.32 | $110.84 | 2.11 M | $26.62 B |
| 08/26/2026 | $113.13 | $113.42 (0.26%) | $114.64 | $113.00 | 1.45 M | $26.80 B |
| 08/25/2026 | $115.15 | $112.81 (-2.03%) | $115.68 | $112.27 | 2.23 M | $26.65 B |
| 08/24/2026 | $114.56 | $114.18 (-0.33%) | $115.43 | $113.46 | 1.60 M | $26.98 B |
| 08/21/2026 | $114.28 | $113.42 (-0.75%) | $114.73 | $112.94 | 1.46 M | $26.80 B |
| 08/20/2026 | $115.61 | $113.44 (-1.88%) | $116.20 | $113.00 | 1.51 M | $26.80 B |
| 08/19/2026 | $113.99 | $116.21 (1.95%) | $116.82 | $113.98 | 1.58 M | $27.46 B |
| 08/18/2026 | $116.00 | $113.94 (-1.78%) | $116.05 | $112.50 | 2.35 M | $26.92 B |
| 08/17/2026 | $119.32 | $117.47 (-1.55%) | $119.48 | $117.45 | 1.26 M | $27.76 B |
| 08/14/2026 | $120.08 | $119.68 (-0.33%) | $120.32 | $119.00 | 1.16 M | $28.28 B |
| 08/13/2026 | $122.40 | $120.32 (-1.7%) | $122.92 | $119.47 | 1.47 M | $28.43 B |
| 08/12/2026 | $123.24 | $121.93 (-1.06%) | $124.00 | $120.44 | 1.60 M | $28.81 B |
| 08/11/2026 | $122.00 | $123.18 (0.97%) | $123.68 | $121.62 | 1.42 M | $29.10 B |
| 08/10/2026 | $120.05 | $121.19 (0.95%) | $123.63 | $120.00 | 1.41 M | $28.63 B |
| 08/07/2026 | $120.62 | $120.32 (-0.25%) | $122.16 | $120.06 | 1.52 M | $28.43 B |
| 08/06/2026 | $122.70 | $120.76 (-1.58%) | $123.71 | $120.38 | 1.17 M | $28.53 B |
| 08/05/2026 | $122.75 | $122.25 (-0.41%) | $122.99 | $121.35 | 1.35 M | $28.88 B |
| 08/04/2026 | $120.36 | $122.17 (1.5%) | $122.20 | $118.56 | 1.73 M | $28.87 B |
| 08/03/2026 | $117.76 | $119.08 (1.12%) | $119.72 | $117.51 | 1.62 M | $28.14 B |
| 07/31/2026 | $117.07 | $116.97 (-0.09%) | $118.19 | $114.82 | 2.00 M | $27.64 B |
| 07/30/2026 | $122.25 | $116.82 (-4.44%) | $123.05 | $116.30 | 2.49 M | $27.60 B |
| 07/29/2026 | $123.10 | $122.13 (-0.79%) | $124.37 | $121.02 | 2.55 M | $28.86 B |
| 07/28/2026 | $122.39 | $124.97 (2.11%) | $127.16 | $119.82 | 4.09 M | $29.53 B |
| 07/27/2026 | $120.80 | $120.16 (-0.53%) | $121.68 | $119.96 | 2.21 M | $28.39 B |
| 07/24/2026 | $117.28 | $119.75 (2.11%) | $120.20 | $117.16 | 1.86 M | $28.29 B |
| 07/23/2026 | $116.22 | $116.87 (0.56%) | $117.03 | $115.00 | 2.12 M | $28.37 B |
| 07/22/2026 | $116.41 | $116.14 (-0.23%) | $117.66 | $115.74 | 1.63 M | $28.19 B |
| 07/21/2026 | $119.50 | $117.00 (-2.09%) | $119.99 | $116.86 | 2.50 M | $28.40 B |
| 07/20/2026 | $122.41 | $120.62 (-1.46%) | $122.63 | $119.84 | 1.79 M | $29.28 B |
| 07/17/2026 | $125.01 | $122.78 (-1.78%) | $126.76 | $122.66 | 2.74 M | $29.81 B |
| 07/16/2026 | $121.71 | $125.30 (2.95%) | $125.71 | $120.90 | 2.25 M | $30.42 B |
| 07/15/2026 | $120.73 | $121.43 (0.58%) | $121.72 | $119.86 | 1.91 M | $29.48 B |
| 07/14/2026 | $122.27 | $121.55 (-0.59%) | $122.82 | $120.70 | 1.47 M | $29.51 B |
| 07/13/2026 | $121.33 | $121.21 (-0.1%) | $122.89 | $120.44 | 1.51 M | $29.42 B |
| 07/10/2026 | $119.56 | $121.22 (1.39%) | $121.68 | $119.34 | 1.40 M | $29.43 B |
| 07/09/2026 | $119.30 | $118.89 (-0.34%) | $119.71 | $118.03 | 1.34 M | $28.86 B |
| 07/08/2026 | $119.11 | $118.62 (-0.41%) | $119.94 | $117.31 | 1.78 M | $28.80 B |
| 07/07/2026 | $120.06 | $120.65 (0.49%) | $120.86 | $117.92 | 2.17 M | $29.29 B |
| 07/06/2026 | $117.67 | $119.42 (1.49%) | $119.81 | $117.07 | 2.12 M | $28.99 B |
| 07/02/2026 | $118.01 | $118.12 (0.09%) | $118.87 | $117.05 | 1.59 M | $28.67 B |
| 07/01/2026 | $119.06 | $117.27 (-1.5%) | $120.32 | $117.22 | 1.84 M | $28.47 B |
| 06/30/2026 | $117.58 | $118.21 (0.54%) | $118.78 | $116.49 | 1.79 M | $28.70 B |
| 06/29/2026 | $116.12 | $116.73 (0.53%) | $117.67 | $115.66 | 1.96 M | $28.34 B |
| 06/26/2026 | $117.36 | $116.45 (-0.78%) | $117.80 | $115.75 | 2.61 M | $28.27 B |
| 06/25/2026 | $115.05 | $117.00 (1.69%) | $119.57 | $114.63 | 2.37 M | $28.40 B |
| 06/24/2026 | $111.25 | $112.04 (0.71%) | $113.74 | $110.70 | 1.66 M | $27.20 B |
| 06/23/2026 | $110.08 | $110.40 (0.29%) | $112.08 | $109.05 | 1.74 M | $26.80 B |
| 06/22/2026 | $111.30 | $111.77 (0.42%) | $112.19 | $110.50 | 2.45 M | $27.13 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.
