Xylem Inc (XYL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 120.62 | 122.16 | 120.06 | 120.32 | -0.36% | 1,517,000 |
| 2026-08-06 | 122.70 | 123.71 | 120.38 | 120.76 | -1.22% | 1,170,400 |
| 2026-08-05 | 122.75 | 122.99 | 121.35 | 122.25 | +0.07% | 1,351,700 |
| 2026-08-04 | 120.36 | 122.20 | 118.56 | 122.17 | +2.59% | 1,734,500 |
| 2026-08-03 | 117.76 | 119.72 | 117.51 | 119.08 | +1.80% | 1,623,500 |
| 2026-07-31 | 117.07 | 118.19 | 114.82 | 116.97 | +0.13% | 2,004,000 |
| 2026-07-30 | 122.25 | 123.05 | 116.30 | 116.82 | -4.35% | 2,493,100 |
| 2026-07-29 | 123.10 | 124.37 | 121.02 | 122.13 | -2.27% | 2,554,900 |
| 2026-07-28 | 122.39 | 127.16 | 119.82 | 124.97 | +4.00% | 4,087,300 |
| 2026-07-27 | 120.80 | 121.68 | 119.96 | 120.16 | +0.34% | 2,207,600 |
| 2026-07-24 | 117.28 | 120.20 | 117.16 | 119.75 | +2.46% | 1,863,400 |
| 2026-07-23 | 116.22 | 117.03 | 115.00 | 116.87 | +0.63% | 2,124,300 |
| 2026-07-22 | 116.41 | 117.66 | 115.74 | 116.14 | -0.74% | 1,625,900 |
| 2026-07-21 | 119.50 | 119.99 | 116.86 | 117.00 | -3.00% | 2,502,300 |
| 2026-07-20 | 122.41 | 122.63 | 119.84 | 120.62 | -1.76% | 1,794,200 |
| 2026-07-17 | 125.01 | 126.76 | 122.66 | 122.78 | -2.01% | 2,736,000 |
| 2026-07-16 | 121.71 | 125.71 | 120.90 | 125.30 | +3.19% | 2,245,000 |
| 2026-07-15 | 120.73 | 121.72 | 119.86 | 121.43 | -0.10% | 1,910,600 |
| 2026-07-14 | 122.27 | 122.82 | 120.70 | 121.55 | +0.28% | 1,465,700 |
| 2026-07-13 | 121.33 | 122.89 | 120.44 | 121.21 | -0.01% | 1,507,100 |
| 2026-07-10 | 119.56 | 121.68 | 119.34 | 121.22 | +1.96% | 1,399,600 |
| 2026-07-09 | 119.30 | 119.71 | 118.03 | 118.89 | +0.23% | 1,337,400 |
| 2026-07-08 | 119.11 | 119.94 | 117.31 | 118.62 | -1.68% | 1,779,800 |
| 2026-07-07 | 120.06 | 120.86 | 117.92 | 120.65 | +1.03% | 2,169,000 |
| 2026-07-06 | 117.67 | 119.81 | 117.07 | 119.42 | +1.10% | 2,124,900 |
| 2026-07-02 | 118.01 | 118.87 | 117.05 | 118.12 | +0.72% | 1,587,600 |
| 2026-07-01 | 119.06 | 120.32 | 117.22 | 117.27 | -0.80% | 1,835,200 |
| 2026-06-30 | 117.58 | 118.78 | 116.49 | 118.21 | +1.27% | 1,792,700 |
| 2026-06-29 | 116.12 | 117.67 | 115.66 | 116.73 | +0.24% | 1,962,600 |
| 2026-06-26 | 117.36 | 117.80 | 115.75 | 116.45 | -0.47% | 2,606,000 |
| 2026-06-25 | 115.05 | 119.57 | 114.63 | 117.00 | +4.43% | 2,374,100 |
| 2026-06-24 | 111.25 | 113.74 | 110.70 | 112.04 | +1.49% | 1,655,300 |
| 2026-06-23 | 110.08 | 112.08 | 109.05 | 110.40 | -1.23% | 1,743,700 |
| 2026-06-22 | 111.30 | 112.19 | 110.50 | 111.77 | +0.31% | 2,447,700 |
| 2026-06-18 | 111.57 | 112.74 | 110.75 | 111.42 | +1.02% | 3,912,900 |
| 2026-06-17 | 111.88 | 113.08 | 109.82 | 110.29 | -1.55% | 2,084,900 |
| 2026-06-16 | 111.75 | 113.06 | 111.64 | 112.03 | +0.96% | 1,578,000 |
| 2026-06-15 | 111.61 | 112.52 | 110.73 | 110.97 | +0.81% | 1,237,300 |
| 2026-06-12 | 110.10 | 110.41 | 108.80 | 110.08 | +0.94% | 1,429,200 |
| 2026-06-11 | 107.69 | 109.57 | 106.54 | 109.05 | +1.79% | 1,424,600 |
| 2026-06-10 | 110.40 | 110.47 | 107.13 | 107.13 | -3.37% | 1,695,400 |
| 2026-06-09 | 110.72 | 111.84 | 109.58 | 110.87 | +1.23% | 2,222,400 |
| 2026-06-08 | 109.34 | 111.10 | 109.17 | 109.52 | -0.38% | 1,662,100 |
| 2026-06-05 | 110.40 | 111.34 | 109.29 | 109.94 | -0.22% | 1,973,300 |
| 2026-06-04 | 111.31 | 111.55 | 109.31 | 110.18 | +0.45% | 1,663,500 |
| 2026-06-03 | 110.22 | 111.05 | 108.72 | 109.69 | -0.54% | 1,955,300 |
| 2026-06-02 | 108.75 | 110.61 | 108.71 | 110.29 | +1.81% | 1,739,300 |
| 2026-06-01 | 108.00 | 109.14 | 106.74 | 108.33 | -1.10% | 2,284,800 |
| 2026-05-29 | 109.68 | 110.63 | 108.80 | 109.54 | +0.27% | 2,772,800 |
| 2026-05-28 | 109.40 | 110.28 | 108.50 | 109.25 | -0.77% | 2,198,200 |
| 2026-05-27 | 112.33 | 112.75 | 109.76 | 110.10 | -0.93% | 1,684,465 |
| 2026-05-26 | 111.11 | 111.77 | 110.27 | 111.13 | +0.77% | 1,859,449 |
| 2026-05-22 | 109.25 | 110.83 | 108.63 | 110.28 | +1.45% | 1,540,393 |
| 2026-05-21 | 106.80 | 109.41 | 106.26 | 108.70 | +0.44% | 1,547,037 |
| 2026-05-20 | 106.26 | 108.32 | 105.29 | 108.22 | +1.77% | 1,737,895 |
| 2026-05-19 | 107.64 | 107.99 | 106.19 | 106.34 | -1.81% | 1,794,279 |
| 2026-05-18 | 108.25 | 109.29 | 107.78 | 108.30 | +0.17% | 2,342,511 |
| 2026-05-15 | 108.90 | 110.30 | 108.04 | 108.12 | -1.21% | 2,303,900 |
| 2026-05-14 | 110.06 | 110.70 | 109.08 | 109.44 | +0.39% | 1,961,000 |
| 2026-05-13 | 111.28 | 112.11 | 108.97 | 109.01 | -2.27% | 1,987,300 |
| 2026-05-12 | 111.79 | 112.38 | 110.95 | 111.54 | -0.41% | 1,838,600 |
| 2026-05-11 | 113.57 | 114.24 | 111.82 | 112.00 | -3.77% | 1,669,400 |
| 2026-05-05 | 116.10 | 117.37 | 115.39 | 116.39 | +1.35% | 1,318,900 |
| 2026-05-04 | 114.98 | 116.92 | 114.79 | 114.84 | -0.46% | 1,639,500 |
| 2026-05-01 | 118.28 | 119.02 | 114.86 | 115.37 | -2.36% | 1,872,000 |
| 2026-04-30 | 115.88 | 118.38 | 114.79 | 118.16 | +2.39% | 2,543,000 |
| 2026-04-29 | 117.79 | 118.39 | 114.15 | 115.40 | -2.13% | 2,660,800 |
| 2026-04-28 | 125.01 | 125.01 | 117.18 | 117.91 | -4.53% | 3,360,600 |
| 2026-04-27 | 122.41 | 123.68 | 121.12 | 123.51 | +1.69% | 2,983,600 |
| 2026-04-24 | 120.94 | 121.96 | 119.83 | 121.46 | -0.19% | 2,219,400 |
| 2026-04-23 | 122.01 | 122.84 | 120.37 | 121.69 | +0.19% | 2,358,100 |
| 2026-04-22 | 120.47 | 121.53 | 119.48 | 121.46 | +1.23% | 2,655,100 |
| 2026-04-21 | 118.67 | 121.03 | 118.01 | 119.98 | -0.40% | 2,969,700 |
| 2026-04-20 | 120.52 | 121.31 | 119.52 | 120.46 | -0.54% | 3,402,900 |
| 2026-04-17 | 120.80 | 123.35 | 120.55 | 121.11 | -3.27% | 4,648,000 |
| 2026-04-16 | 124.96 | 126.39 | 124.75 | 125.21 | +0.02% | 1,931,800 |
| 2026-04-15 | 129.25 | 130.18 | 124.26 | 125.19 | -3.45% | 2,332,500 |
| 2026-04-14 | 128.88 | 130.12 | 128.01 | 129.66 | +0.63% | 1,502,100 |
| 2026-04-13 | 128.28 | 128.91 | 126.67 | 128.85 | +0.10% | 2,031,700 |
| 2026-04-10 | 129.47 | 130.04 | 127.86 | 128.72 | -0.53% | 1,626,900 |
| 2026-04-09 | 127.16 | 129.83 | 126.90 | 129.40 | +1.12% | 2,303,600 |
| 2026-04-08 | 128.03 | 128.82 | 126.75 | 127.97 | +2.98% | 2,933,600 |
| 2026-04-07 | 123.60 | 125.69 | 123.44 | 124.27 | +0.34% | 2,991,500 |
| 2026-04-06 | 120.78 | 124.77 | 120.69 | 123.85 | +2.14% | 2,778,000 |
| 2026-04-02 | 120.10 | 122.58 | 118.93 | 121.26 | -1.00% | 1,439,900 |
| 2026-04-01 | 120.33 | 123.04 | 120.19 | 122.48 | +2.49% | 2,184,500 |
| 2026-03-31 | 117.54 | 120.31 | 116.38 | 119.50 | +2.86% | 2,532,000 |
| 2026-03-30 | 118.51 | 118.97 | 116.05 | 116.18 | -1.17% | 1,537,800 |
| 2026-03-27 | 118.91 | 119.47 | 117.37 | 117.55 | -1.62% | 1,594,400 |
| 2026-03-26 | 120.80 | 122.63 | 119.18 | 119.49 | -1.86% | 1,751,500 |
| 2026-03-25 | 122.21 | 122.53 | 120.16 | 121.75 | +1.08% | 1,542,400 |
| 2026-03-24 | 118.54 | 121.62 | 118.36 | 120.45 | +0.43% | 2,081,200 |
| 2026-03-23 | 121.94 | 123.04 | 119.82 | 119.94 | -0.42% | 2,668,200 |
| 2026-03-20 | 119.99 | 121.13 | 119.10 | 120.44 | -0.05% | 3,835,300 |
| 2026-03-19 | 118.03 | 121.42 | 117.43 | 120.50 | +0.74% | 1,613,300 |
| 2026-03-18 | 121.31 | 122.69 | 119.49 | 119.62 | -1.76% | 2,104,000 |
| 2026-03-17 | 121.69 | 123.06 | 120.32 | 121.76 | +0.57% | 1,640,600 |
| 2026-03-16 | 120.98 | 121.51 | 120.15 | 121.07 | +0.99% | 1,648,200 |
| 2026-03-13 | 121.12 | 121.18 | 118.70 | 119.88 | -0.12% | 1,842,200 |
| 2026-03-12 | 121.24 | 122.54 | 119.87 | 120.02 | -1.90% | 1,626,400 |
| 2026-03-11 | 122.26 | 123.05 | 121.44 | 122.35 | -0.29% | 1,488,500 |
| 2026-03-10 | 123.38 | 124.55 | 122.66 | 122.71 | -0.66% | 1,691,065 |
| 2026-03-09 | 120.30 | 123.97 | 119.68 | 123.52 | +0.30% | 2,519,445 |
| 2026-03-06 | 124.08 | 124.75 | 122.70 | 123.15 | -2.41% | 1,813,900 |
| 2026-03-05 | 128.07 | 129.34 | 124.99 | 126.19 | -2.48% | 1,989,300 |
| 2026-03-04 | 127.63 | 129.65 | 125.92 | 129.40 | +1.75% | 1,479,400 |
| 2026-03-03 | 126.03 | 128.00 | 124.85 | 127.18 | -1.40% | 1,583,700 |
| 2026-03-02 | 127.60 | 130.06 | 127.18 | 128.98 | -0.45% | 2,717,900 |
| 2026-02-27 | 130.36 | 131.04 | 127.78 | 129.56 | -1.80% | 3,362,300 |
| 2026-02-26 | 130.70 | 131.95 | 128.82 | 131.93 | +2.86% | 1,966,700 |
| 2026-02-25 | 128.46 | 129.79 | 126.42 | 128.26 | +0.10% | 1,688,600 |
| 2026-02-24 | 127.63 | 128.46 | 127.05 | 128.13 | +0.68% | 1,353,300 |
| 2026-02-23 | 127.77 | 129.53 | 127.01 | 127.26 | -1.10% | 1,930,300 |
| 2026-02-20 | 129.18 | 131.34 | 128.26 | 128.67 | -0.42% | 1,877,021 |
| 2026-02-19 | 128.46 | 130.11 | 128.06 | 129.21 | -0.02% | 1,240,755 |
| 2026-02-18 | 127.90 | 130.47 | 127.43 | 129.24 | +0.83% | 1,864,268 |
| 2026-02-17 | 127.96 | 130.25 | 127.10 | 128.18 | +0.07% | 2,674,213 |
| 2026-02-13 | 125.87 | 129.84 | 125.39 | 128.09 | +1.58% | 2,420,297 |
| 2026-02-12 | 127.94 | 129.71 | 126.08 | 126.10 | -0.53% | 2,994,960 |
| 2026-02-11 | 130.16 | 131.73 | 125.90 | 126.77 | -1.67% | 3,408,781 |
| 2026-02-10 | 126.24 | 132.80 | 123.98 | 128.92 | -8.04% | 5,022,707 |
| 2026-02-09 | 141.16 | 142.97 | 139.94 | 140.19 | -1.36% | 2,956,486 |
| 2026-02-06 | 140.63 | 142.39 | 138.93 | 142.12 | +2.07% | 2,220,002 |
| 2026-02-05 | 139.46 | 140.40 | 138.49 | 139.24 | -0.36% | 1,285,134 |
| 2026-02-04 | 138.77 | 142.00 | 138.26 | 139.74 | +0.84% | 2,089,233 |
| 2026-02-03 | 139.08 | 140.80 | 137.47 | 138.57 | -0.94% | 1,082,540 |
| 2026-02-02 | 137.88 | 140.43 | 137.29 | 139.88 | +1.46% | 1,207,802 |
| 2026-01-30 | 137.00 | 138.45 | 136.41 | 137.87 | -0.04% | 1,422,721 |
| 2026-01-29 | 136.78 | 137.95 | 135.12 | 137.92 | +1.77% | 1,785,084 |
| 2026-01-28 | 139.24 | 139.75 | 132.36 | 135.52 | -3.48% | 3,438,433 |
| 2026-01-27 | 143.80 | 143.80 | 140.35 | 140.41 | -2.05% | 1,607,373 |
| 2026-01-26 | 142.30 | 143.85 | 142.11 | 143.35 | +1.50% | 1,154,443 |
| 2026-01-23 | 142.30 | 142.95 | 140.40 | 141.23 | -1.18% | 960,085 |
| 2026-01-22 | 142.60 | 143.26 | 141.31 | 142.91 | +0.81% | 868,622 |
| 2026-01-21 | 140.21 | 142.60 | 138.84 | 141.76 | +2.12% | 1,309,749 |
| 2026-01-20 | 144.54 | 144.60 | 138.63 | 138.82 | -5.00% | 1,963,763 |
| 2026-01-16 | 144.57 | 146.55 | 143.68 | 146.13 | +0.91% | 1,683,946 |
| 2026-01-15 | 141.57 | 144.99 | 140.87 | 144.81 | +3.37% | 2,214,747 |
| 2026-01-14 | 140.18 | 140.86 | 138.67 | 140.09 | -0.01% | 1,358,451 |
| 2026-01-13 | 139.51 | 140.47 | 138.86 | 140.11 | +0.74% | 1,229,962 |
| 2026-01-12 | 139.51 | 140.35 | 138.65 | 139.08 | -0.44% | 1,533,641 |
| 2026-01-09 | 141.57 | 141.78 | 139.59 | 139.69 | -0.85% | 989,295 |
| 2026-01-08 | 138.59 | 141.38 | 138.59 | 140.89 | +1.05% | 1,121,290 |
| 2026-01-07 | 141.13 | 141.85 | 139.01 | 139.43 | -1.34% | 1,009,770 |
| 2026-01-06 | 138.31 | 141.53 | 136.55 | 141.33 | +1.68% | 927,681 |
| 2026-01-05 | 136.56 | 139.83 | 136.55 | 139.00 | +1.38% | 931,660 |
| 2026-01-02 | 136.29 | 137.33 | 135.63 | 137.11 | +0.68% | 671,617 |
| 2025-12-31 | 137.78 | 137.94 | 136.09 | 136.18 | -1.02% | 532,032 |
| 2025-12-30 | 138.07 | 138.41 | 137.54 | 137.59 | -0.59% | 531,876 |
| 2025-12-29 | 138.75 | 139.18 | 138.34 | 138.41 | -0.28% | 646,522 |
| 2025-12-26 | 138.63 | 139.13 | 138.16 | 138.80 | +0.05% | 484,738 |
| 2025-12-24 | 138.62 | 139.12 | 138.42 | 138.73 | +0.08% | 303,719 |
| 2025-12-23 | 138.99 | 139.72 | 138.13 | 138.62 | -0.35% | 683,203 |
| 2025-12-22 | 138.17 | 139.52 | 137.74 | 139.11 | +0.75% | 1,009,614 |
| 2025-12-19 | 136.70 | 138.25 | 136.38 | 138.07 | +1.01% | 2,100,457 |
| 2025-12-18 | 138.04 | 138.95 | 136.36 | 136.69 | -0.14% | 1,164,021 |
| 2025-12-17 | 137.05 | 138.54 | 136.32 | 136.88 | -0.52% | 1,428,331 |
| 2025-12-16 | 138.64 | 139.57 | 136.75 | 137.60 | -0.47% | 1,217,525 |
| 2025-12-15 | 137.80 | 138.28 | 136.61 | 138.25 | +0.84% | 1,441,195 |
| 2025-12-12 | 140.49 | 140.56 | 136.46 | 137.10 | -2.11% | 1,695,594 |
| 2025-12-11 | 138.62 | 140.73 | 138.62 | 140.06 | +1.16% | 1,084,716 |
| 2025-12-10 | 137.54 | 139.22 | 136.67 | 138.46 | +1.10% | 1,381,094 |
| 2025-12-09 | 138.58 | 139.26 | 136.83 | 136.95 | -0.99% | 1,334,710 |
| 2025-12-08 | 138.75 | 139.82 | 137.45 | 138.32 | -0.50% | 1,724,961 |
| 2025-12-05 | 140.90 | 141.42 | 138.52 | 139.01 | -1.32% | 1,569,325 |
| 2025-12-04 | 140.79 | 141.43 | 139.96 | 140.87 | -0.01% | 1,014,935 |
| 2025-12-03 | 139.39 | 141.18 | 139.39 | 140.89 | +1.05% | 1,321,367 |
| 2025-12-02 | 139.90 | 140.44 | 138.59 | 139.42 | +0.01% | 1,191,619 |
| 2025-12-01 | 139.33 | 140.98 | 139.23 | 139.41 | -0.90% | 1,262,360 |
| 2025-11-28 | 141.26 | 141.63 | 140.26 | 140.67 | -0.32% | 1,554,310 |
| 2025-11-26 | 141.51 | 142.37 | 140.57 | 141.12 | -0.28% | 1,442,557 |
| 2025-11-25 | 142.36 | 143.00 | 140.85 | 141.51 | -0.23% | 1,695,820 |
| 2025-11-24 | 140.39 | 142.33 | 139.51 | 141.83 | +1.03% | 3,242,476 |
| 2025-11-21 | 138.68 | 140.64 | 137.63 | 140.39 | +1.70% | 1,752,610 |
| 2025-11-20 | 140.49 | 140.95 | 137.90 | 138.04 | -0.68% | 1,520,867 |
| 2025-11-19 | 140.29 | 140.81 | 138.30 | 138.98 | -0.84% | 1,269,205 |
| 2025-11-18 | 140.29 | 140.74 | 138.02 | 140.16 | -0.59% | 1,611,241 |
| 2025-11-17 | 142.84 | 142.93 | 140.44 | 140.99 | -1.22% | 1,570,298 |
| 2025-11-14 | 146.61 | 146.76 | 142.40 | 142.73 | -3.08% | 2,095,577 |
| 2025-11-13 | 149.72 | 150.51 | 147.11 | 147.27 | -1.73% | 1,755,148 |
| 2025-11-12 | 150.07 | 151.99 | 149.00 | 149.87 | +0.06% | 1,322,696 |
| 2025-11-11 | 150.94 | 151.10 | 149.68 | 149.78 | -0.84% | 789,488 |
| 2025-11-10 | 151.47 | 152.16 | 149.20 | 151.05 | -0.17% | 947,562 |
| 2025-11-07 | 150.15 | 152.01 | 149.50 | 151.31 | +0.65% | 1,020,830 |
| 2025-11-06 | 151.07 | 152.44 | 149.67 | 150.34 | -0.23% | 888,207 |
| 2025-11-05 | 149.60 | 151.24 | 149.11 | 150.68 | +0.66% | 898,634 |
| 2025-11-04 | 147.85 | 150.15 | 147.07 | 149.69 | +0.40% | 1,194,963 |
| 2025-11-03 | 150.50 | 150.58 | 148.16 | 149.09 | -1.17% | 1,219,007 |
| 2025-10-31 | 151.17 | 151.86 | 149.75 | 150.85 | -0.45% | 1,347,614 |
| 2025-10-30 | 152.66 | 154.27 | 151.42 | 151.53 | -0.93% | 1,508,843 |
| 2025-10-29 | 152.03 | 153.91 | 151.37 | 152.95 | +1.63% | 1,355,449 |
| 2025-10-28 | 152.74 | 153.06 | 146.46 | 150.50 | +0.74% | 2,365,287 |
| 2025-10-27 | 149.00 | 150.40 | 148.38 | 149.40 | +0.78% | 1,688,175 |
| 2025-10-24 | 148.22 | 148.92 | 147.23 | 148.25 | +0.38% | 1,029,277 |
| 2025-10-23 | 146.02 | 148.05 | 146.02 | 147.69 | +1.16% | 920,106 |
| 2025-10-22 | 147.51 | 148.47 | 145.99 | 145.99 | -0.82% | 833,818 |
| 2025-10-21 | 146.37 | 147.75 | 146.21 | 147.19 | +0.29% | 812,763 |
| 2025-10-20 | 146.96 | 147.57 | 145.57 | 146.76 | +0.58% | 728,835 |
| 2025-10-17 | 144.73 | 146.19 | 144.25 | 145.91 | +0.75% | 1,145,085 |
| 2025-10-16 | 146.05 | 146.25 | 143.61 | 144.83 | -0.64% | 1,462,918 |
| 2025-10-15 | 147.12 | 147.62 | 144.81 | 145.77 | -0.55% | 957,152 |
| 2025-10-14 | 144.52 | 147.47 | 144.00 | 146.57 | +0.39% | 905,080 |
| 2025-10-13 | 145.09 | 146.79 | 144.30 | 146.00 | +1.16% | 851,298 |
| 2025-10-10 | 147.27 | 147.53 | 144.25 | 144.32 | -1.70% | 1,403,575 |
| 2025-10-09 | 147.67 | 148.81 | 146.02 | 146.81 | -0.93% | 878,810 |
| 2025-10-08 | 148.78 | 149.30 | 147.29 | 148.19 | +0.04% | 1,029,490 |
| 2025-10-07 | 150.10 | 150.47 | 146.88 | 148.13 | -1.18% | 1,190,843 |
| 2025-10-06 | 149.92 | 151.16 | 148.42 | 149.90 | +0.03% | 1,330,568 |
| 2025-10-03 | 148.68 | 150.98 | 147.42 | 149.85 | +0.56% | 1,245,594 |
| 2025-10-02 | 148.49 | 149.93 | 147.50 | 149.01 | +0.76% | 1,347,144 |
| 2025-10-01 | 146.40 | 148.12 | 145.21 | 147.88 | +0.26% | 1,321,001 |
| 2025-09-30 | 144.03 | 147.95 | 143.86 | 147.50 | +2.47% | 1,841,048 |
| 2025-09-29 | 143.77 | 144.36 | 142.96 | 143.95 | +0.64% | 1,087,688 |
| 2025-09-26 | 141.95 | 143.10 | 141.39 | 143.03 | +1.12% | 795,424 |
| 2025-09-25 | 140.74 | 141.74 | 140.07 | 141.45 | -0.01% | 942,890 |
| 2025-09-24 | 142.83 | 143.41 | 141.25 | 141.46 | -1.15% | 1,065,869 |
| 2025-09-23 | 144.00 | 144.31 | 142.25 | 143.11 | -0.30% | 957,773 |
| 2025-09-22 | 142.03 | 143.93 | 141.90 | 143.54 | +0.46% | 1,002,953 |
| 2025-09-19 | 142.89 | 143.81 | 141.61 | 142.88 | +0.49% | 2,435,703 |
| 2025-09-18 | 141.38 | 143.34 | 141.38 | 142.18 | +0.84% | 1,303,638 |
| 2025-09-17 | 141.58 | 143.40 | 140.31 | 140.99 | +0.19% | 1,200,500 |
| 2025-09-16 | 142.05 | 142.12 | 139.94 | 140.72 | -0.72% | 1,109,006 |
| 2025-09-15 | 142.00 | 142.86 | 141.22 | 141.74 | +0.13% | 1,194,147 |
| 2025-09-12 | 141.53 | 142.20 | 141.19 | 141.55 | -0.18% | 1,432,810 |
| 2025-09-11 | 138.03 | 142.52 | 137.06 | 141.80 | +2.96% | 1,705,612 |
| 2025-09-10 | 137.90 | 138.81 | 137.00 | 137.73 | +0.13% | 1,133,434 |
| 2025-09-09 | 139.26 | 139.78 | 136.33 | 137.55 | -1.77% | 1,205,297 |
| 2025-09-08 | 140.51 | 140.82 | 139.21 | 140.03 | -0.38% | 1,421,016 |
| 2025-09-05 | 142.65 | 143.13 | 139.51 | 140.56 | -0.97% | 1,170,908 |
| 2025-09-04 | 139.87 | 141.94 | 139.54 | 141.94 | +1.60% | 870,278 |
| 2025-09-03 | 140.37 | 140.72 | 139.04 | 139.70 | -0.46% | 1,081,409 |
| 2025-09-02 | 140.56 | 140.85 | 139.11 | 140.35 | -0.85% | 1,328,697 |
| 2025-08-29 | 143.79 | 144.25 | 141.40 | 141.56 | -1.70% | 1,114,452 |
| 2025-08-28 | 144.50 | 144.50 | 143.42 | 144.01 | -0.42% | 961,010 |
| 2025-08-27 | 143.45 | 144.83 | 143.45 | 144.62 | +0.89% | 835,795 |
| 2025-08-26 | 142.56 | 143.64 | 142.00 | 143.34 | +0.47% | 1,524,055 |
| 2025-08-25 | 143.67 | 144.83 | 142.56 | 142.67 | -0.74% | 897,193 |
| 2025-08-22 | 141.09 | 144.25 | 140.69 | 143.74 | +2.51% | 1,186,121 |
| 2025-08-21 | 141.10 | 141.50 | 140.15 | 140.22 | -1.16% | 817,637 |
| 2025-08-20 | 141.19 | 142.69 | 140.44 | 141.87 | +0.03% | 1,234,820 |
| 2025-08-19 | 141.23 | 142.21 | 140.91 | 141.83 | +0.70% | 1,461,775 |
| 2025-08-18 | 140.66 | 141.58 | 140.29 | 140.85 | +0.03% | 859,489 |
| 2025-08-15 | 142.17 | 142.25 | 140.73 | 140.81 | -0.73% | 765,100 |
| 2025-08-14 | 142.76 | 143.33 | 141.27 | 141.84 | -1.18% | 779,134 |
| 2025-08-13 | 143.30 | 144.06 | 141.01 | 143.53 | +0.07% | 1,833,318 |
| 2025-08-12 | 143.77 | 143.79 | 142.90 | 143.43 | +0.39% | 867,667 |
| 2025-08-11 | 142.20 | 142.96 | 141.77 | 142.87 | +0.15% | 957,745 |
| 2025-08-08 | 143.72 | 144.44 | 142.34 | 142.65 | -0.58% | 596,999 |
| 2025-08-07 | 144.64 | 145.23 | 142.80 | 143.48 | -0.10% | 938,248 |
| 2025-08-06 | 143.93 | 144.02 | 142.43 | 143.62 | +0.01% | 956,635 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.04%). Worst month: Mar (-2.68%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Xylem Inc's (XYL) latest close?
120.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is XYL's 52-week high and low?
154.27 high and 105.29 low over the trailing 52 weeks, as of 2026-08-07.
What is Xylem Inc's strongest and weakest month historically?
Historically, XYL's strongest calendar month has been Jun (average +5.04%) and its weakest Mar (average -2.68%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.