5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-9.96%
6 MONTH PERFORMANCE
+2.46%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+11.68%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $139.24 | $135.52 (-2.67%) | $139.76 | $132.36 | 3.44 M | $32.85 B |
| 01/27/2026 | $143.80 | $140.41 (-2.36%) | $143.80 | $140.35 | 1.61 M | $34.19 B |
| 01/26/2026 | $142.30 | $143.35 (0.74%) | $143.85 | $142.11 | 1.15 M | $34.91 B |
| 01/23/2026 | $142.30 | $141.23 (-0.75%) | $142.95 | $140.40 | 960.10 K | $34.39 B |
| 01/22/2026 | $142.60 | $142.91 (0.22%) | $143.26 | $141.31 | 868.62 K | $34.80 B |
| 01/21/2026 | $140.21 | $141.76 (1.11%) | $142.60 | $138.84 | 1.31 M | $34.52 B |
| 01/20/2026 | $144.54 | $138.82 (-3.96%) | $144.60 | $138.63 | 1.96 M | $33.80 B |
| 01/16/2026 | $144.57 | $146.13 (1.08%) | $146.55 | $143.68 | 1.68 M | $35.58 B |
| 01/15/2026 | $141.57 | $144.81 (2.29%) | $144.99 | $140.87 | 2.21 M | $35.26 B |
| 01/14/2026 | $140.18 | $140.09 (-0.06%) | $140.86 | $138.67 | 1.36 M | $34.11 B |
| 01/13/2026 | $139.51 | $140.11 (0.43%) | $140.48 | $138.86 | 1.23 M | $34.12 B |
| 01/12/2026 | $139.51 | $139.08 (-0.31%) | $140.35 | $138.65 | 1.53 M | $33.87 B |
| 01/09/2026 | $141.57 | $139.69 (-1.33%) | $141.78 | $139.59 | 989.30 K | $34.01 B |
| 01/08/2026 | $138.59 | $140.89 (1.66%) | $141.38 | $138.59 | 1.12 M | $34.31 B |
| 01/07/2026 | $141.13 | $139.43 (-1.2%) | $141.85 | $139.01 | 1.01 M | $33.95 B |
| 01/06/2026 | $138.31 | $141.33 (2.18%) | $141.53 | $136.55 | 927.70 K | $34.41 B |
| 01/05/2026 | $136.56 | $139.00 (1.79%) | $139.83 | $136.55 | 931.66 K | $33.85 B |
| 01/02/2026 | $136.29 | $137.11 (0.6%) | $137.33 | $135.63 | 671.62 K | $33.39 B |
| 12/31/2025 | $137.78 | $136.18 (-1.16%) | $137.94 | $136.09 | 532.03 K | $33.16 B |
| 12/30/2025 | $138.07 | $137.59 (-0.35%) | $138.41 | $137.54 | 531.90 K | $33.50 B |
| 12/29/2025 | $138.75 | $138.41 (-0.25%) | $139.18 | $138.34 | 646.52 K | $33.70 B |
| 12/26/2025 | $138.63 | $138.80 (0.12%) | $139.13 | $138.16 | 484.74 K | $33.80 B |
| 12/24/2025 | $138.62 | $138.73 (0.08%) | $139.12 | $138.42 | 303.72 K | $33.78 B |
| 12/23/2025 | $138.99 | $138.62 (-0.27%) | $139.72 | $138.13 | 683.20 K | $33.75 B |
| 12/22/2025 | $138.17 | $139.11 (0.68%) | $139.52 | $137.74 | 1.01 M | $33.87 B |
| 12/19/2025 | $136.70 | $138.07 (1%) | $138.25 | $136.38 | 2.10 M | $33.62 B |
| 12/18/2025 | $138.04 | $136.69 (-0.98%) | $138.95 | $136.36 | 1.16 M | $33.28 B |
| 12/17/2025 | $137.05 | $136.88 (-0.12%) | $138.54 | $136.32 | 1.43 M | $33.33 B |
| 12/16/2025 | $138.64 | $137.60 (-0.75%) | $139.57 | $136.75 | 1.22 M | $33.51 B |
| 12/15/2025 | $137.80 | $138.25 (0.33%) | $138.28 | $136.61 | 1.44 M | $33.66 B |
| 12/12/2025 | $140.49 | $137.10 (-2.41%) | $140.56 | $136.46 | 1.70 M | $33.38 B |
| 12/11/2025 | $138.62 | $140.06 (1.04%) | $140.73 | $138.62 | 1.08 M | $34.10 B |
| 12/10/2025 | $137.54 | $138.46 (0.67%) | $139.23 | $136.67 | 1.38 M | $33.72 B |
| 12/09/2025 | $138.58 | $136.95 (-1.18%) | $139.26 | $136.83 | 1.33 M | $33.35 B |
| 12/08/2025 | $138.75 | $138.32 (-0.31%) | $139.82 | $137.45 | 1.73 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 |
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.
