5 DAY PERFORMANCE
+5.61%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
-13.08%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-13.90%
Xylem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $120.62 | $120.34 (-0.24%) | $122.16 | $120.06 | 0 | $28.58 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 |
| 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 |
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.
