5 DAY PERFORMANCE
+10.87%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-1.56%
Xylem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $110.75 | $111.33 (0.52%) | $112.08 | $109.05 | 499.95 K | |
| 06/22/2026 | $111.30 | $111.77 (0.42%) | $112.19 | $110.50 | 2.45 M | $27.13 B |
| 06/18/2026 | $111.57 | $111.42 (-0.13%) | $112.74 | $110.75 | 3.91 M | $27.05 B |
| 06/17/2026 | $111.88 | $110.29 (-1.42%) | $113.08 | $109.82 | 2.08 M | $26.77 B |
| 06/16/2026 | $111.75 | $112.03 (0.25%) | $113.06 | $111.64 | 1.58 M | $27.20 B |
| 06/15/2026 | $111.61 | $110.97 (-0.57%) | $112.52 | $110.73 | 1.24 M | $26.94 B |
| 06/12/2026 | $110.10 | $110.08 (-0.02%) | $110.41 | $108.80 | 1.43 M | $26.72 B |
| 06/11/2026 | $107.69 | $109.05 (1.26%) | $109.57 | $106.54 | 1.42 M | $26.47 B |
| 06/10/2026 | $110.40 | $107.13 (-2.96%) | $110.47 | $107.13 | 1.70 M | $26.01 B |
| 06/09/2026 | $110.72 | $110.87 (0.14%) | $111.84 | $109.58 | 2.22 M | $26.91 B |
| 06/08/2026 | $109.34 | $109.52 (0.16%) | $111.10 | $109.17 | 1.66 M | $26.59 B |
| 06/05/2026 | $110.40 | $109.94 (-0.42%) | $111.34 | $109.29 | 1.97 M | $26.69 B |
| 06/04/2026 | $111.31 | $110.18 (-1.02%) | $111.55 | $109.31 | 1.66 M | $26.75 B |
| 06/03/2026 | $110.22 | $109.69 (-0.48%) | $111.05 | $108.72 | 1.96 M | $26.63 B |
| 06/02/2026 | $108.75 | $110.29 (1.42%) | $110.61 | $108.71 | 1.74 M | $26.77 B |
| 06/01/2026 | $108.00 | $108.33 (0.31%) | $109.14 | $106.74 | 2.28 M | $26.30 B |
| 05/29/2026 | $109.68 | $109.54 (-0.13%) | $110.63 | $108.80 | 2.77 M | $26.59 B |
| 05/28/2026 | $109.40 | $109.25 (-0.14%) | $110.28 | $108.50 | 2.20 M | $26.52 B |
| 05/27/2026 | $112.33 | $110.10 (-1.99%) | $112.75 | $109.76 | 1.68 M | $26.73 B |
| 05/26/2026 | $111.11 | $111.13 (0.02%) | $111.77 | $110.27 | 1.86 M | $26.98 B |
| 05/22/2026 | $109.25 | $110.28 (0.94%) | $110.83 | $108.63 | 1.54 M | $26.77 B |
| 05/21/2026 | $106.80 | $108.70 (1.78%) | $109.41 | $106.26 | 1.55 M | $26.39 B |
| 05/20/2026 | $106.26 | $108.22 (1.84%) | $108.32 | $105.29 | 1.74 M | $26.27 B |
| 05/19/2026 | $107.64 | $106.34 (-1.21%) | $107.99 | $106.19 | 1.79 M | $25.82 B |
| 05/18/2026 | $108.25 | $108.30 (0.05%) | $109.29 | $107.79 | 2.34 M | $26.29 B |
| 05/15/2026 | $108.90 | $108.12 (-0.72%) | $110.30 | $108.04 | 2.30 M | $26.25 B |
| 05/14/2026 | $110.06 | $109.44 (-0.56%) | $110.70 | $109.08 | 1.96 M | $26.57 B |
| 05/13/2026 | $111.28 | $109.01 (-2.04%) | $112.11 | $108.97 | 1.99 M | $26.46 B |
| 05/12/2026 | $111.79 | $111.54 (-0.22%) | $112.38 | $110.95 | 1.84 M | $27.08 B |
| 05/11/2026 | $113.57 | $112.00 (-1.38%) | $114.24 | $111.82 | 1.67 M | $27.19 B |
| 05/08/2026 | $115.64 | $113.73 (-1.65%) | $116.18 | $113.45 | 2.18 M | $27.61 B |
| 05/07/2026 | $118.67 | $115.64 (-2.55%) | $118.69 | $115.59 | 2.96 M | $28.07 B |
| 05/06/2026 | $118.12 | $118.59 (0.4%) | $120.49 | $117.79 | 2.50 M | $28.79 B |
| 05/05/2026 | $116.10 | $116.39 (0.25%) | $117.37 | $115.39 | 1.32 M | $28.25 B |
| 05/04/2026 | $114.98 | $114.84 (-0.12%) | $116.92 | $114.79 | 1.64 M | $27.88 B |
| 05/01/2026 | $118.28 | $115.37 (-2.46%) | $119.02 | $114.86 | 1.87 M | $28.01 B |
| 04/30/2026 | $115.88 | $118.16 (1.97%) | $118.38 | $114.79 | 2.54 M | $28.68 B |
| 04/29/2026 | $117.79 | $115.40 (-2.03%) | $118.39 | $114.15 | 2.66 M | $28.01 B |
| 04/28/2026 | $125.01 | $117.91 (-5.68%) | $125.01 | $117.18 | 3.36 M | $28.62 B |
| 04/27/2026 | $122.41 | $123.51 (0.9%) | $123.68 | $121.12 | 2.98 M | $29.98 B |
| 04/24/2026 | $120.94 | $121.46 (0.43%) | $121.96 | $119.83 | 2.22 M | $29.49 B |
| 04/23/2026 | $122.01 | $121.69 (-0.26%) | $122.84 | $120.37 | 2.36 M | $29.54 B |
| 04/22/2026 | $120.47 | $121.46 (0.82%) | $121.53 | $119.48 | 2.66 M | $29.49 B |
| 04/21/2026 | $118.67 | $119.98 (1.1%) | $121.03 | $118.01 | 2.97 M | $29.13 B |
| 04/20/2026 | $120.52 | $120.46 (-0.05%) | $121.31 | $119.52 | 3.40 M | $29.24 B |
| 04/17/2026 | $120.80 | $121.11 (0.26%) | $123.35 | $120.55 | 4.65 M | $29.40 B |
| 04/16/2026 | $124.96 | $125.21 (0.2%) | $126.39 | $124.75 | 1.93 M | $30.40 B |
| 04/15/2026 | $129.25 | $125.19 (-3.14%) | $130.18 | $124.26 | 2.33 M | $30.39 B |
| 04/14/2026 | $128.88 | $129.66 (0.61%) | $130.12 | $128.01 | 1.50 M | $31.48 B |
| 04/13/2026 | $128.28 | $128.85 (0.44%) | $128.91 | $126.67 | 2.03 M | $31.28 B |
| 04/10/2026 | $129.47 | $128.72 (-0.58%) | $130.04 | $127.86 | 1.63 M | $31.25 B |
| 04/09/2026 | $127.16 | $129.40 (1.76%) | $129.83 | $126.90 | 2.30 M | $31.41 B |
| 04/08/2026 | $128.03 | $127.97 (-0.05%) | $128.82 | $126.75 | 2.93 M | $31.07 B |
| 04/07/2026 | $123.60 | $124.27 (0.54%) | $125.69 | $123.44 | 2.99 M | $30.17 B |
| 04/06/2026 | $120.78 | $123.85 (2.54%) | $124.77 | $120.69 | 2.78 M | $30.07 B |
| 04/02/2026 | $120.10 | $121.26 (0.97%) | $122.58 | $118.93 | 1.44 M | $29.44 B |
| 04/01/2026 | $120.33 | $122.48 (1.79%) | $123.04 | $120.19 | 2.18 M | $29.73 B |
| 03/31/2026 | $117.54 | $119.50 (1.67%) | $120.31 | $116.38 | 2.53 M | $29.01 B |
| 03/30/2026 | $118.51 | $116.18 (-1.97%) | $118.97 | $116.05 | 1.54 M | $28.20 B |
| 03/27/2026 | $118.91 | $117.55 (-1.14%) | $119.47 | $117.37 | 1.59 M | $28.54 B |
| 03/26/2026 | $120.80 | $119.49 (-1.08%) | $122.63 | $119.18 | 1.75 M | $29.01 B |
| 03/25/2026 | $122.21 | $121.75 (-0.38%) | $122.53 | $120.16 | 1.54 M | $29.56 B |
| 03/24/2026 | $118.54 | $120.45 (1.61%) | $121.62 | $118.36 | 2.08 M | $29.24 B |
| 03/23/2026 | $121.94 | $119.94 (-1.64%) | $123.04 | $119.82 | 2.67 M | $29.12 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.
