5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
+18.61%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
+13.47%
1 YEAR PERFORMANCE
-0.80%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $131.25 | $131.71 (0.35%) | $131.91 | $130.53 | 1.15 M | $32.02 B |
| 07/01/2025 | $128.84 | $131.00 (1.68%) | $131.88 | $128.70 | 1.48 M | $31.85 B |
| 06/30/2025 | $128.54 | $129.36 (0.64%) | $129.51 | $127.37 | 2.55 M | $31.45 B |
| 06/27/2025 | $129.66 | $128.23 (-1.1%) | $130.84 | $127.33 | 3.03 M | $31.17 B |
| 06/26/2025 | $127.99 | $129.50 (1.18%) | $130.21 | $127.53 | 1.54 M | $31.48 B |
| 06/25/2025 | $127.47 | $127.49 (0.02%) | $127.90 | $126.57 | 1.39 M | $30.99 B |
| 06/24/2025 | $126.35 | $127.15 (0.63%) | $127.48 | $124.97 | 1.14 M | $30.91 B |
| 06/23/2025 | $124.62 | $125.49 (0.7%) | $125.62 | $123.33 | 1.26 M | $30.51 B |
| 06/20/2025 | $125.19 | $124.46 (-0.58%) | $126.14 | $124.35 | 2.03 M | $30.26 B |
| 06/18/2025 | $125.48 | $125.13 (-0.28%) | $126.27 | $125.00 | 931.90 K | $30.42 B |
| 06/17/2025 | $126.89 | $125.37 (-1.2%) | $127.31 | $125.25 | 824.13 K | $30.48 B |
| 06/16/2025 | $126.52 | $127.59 (0.85%) | $128.12 | $126.31 | 1.01 M | $31.02 B |
| 06/13/2025 | $125.77 | $125.50 (-0.21%) | $126.94 | $124.71 | 854.00 K | $30.51 B |
| 06/12/2025 | $126.43 | $127.30 (0.69%) | $127.55 | $126.05 | 791.06 K | $30.95 B |
| 06/11/2025 | $128.41 | $127.02 (-1.08%) | $128.64 | $126.78 | 728.65 K | $30.88 B |
| 06/10/2025 | $127.83 | $128.49 (0.52%) | $128.63 | $127.14 | 1.04 M | $31.24 B |
| 06/09/2025 | $127.06 | $127.63 (0.45%) | $128.41 | $126.75 | 1.07 M | $31.03 B |
| 06/06/2025 | $127.98 | $126.68 (-1.02%) | $128.45 | $125.60 | 1.92 M | $30.80 B |
| 06/05/2025 | $127.06 | $126.66 (-0.31%) | $127.13 | $125.89 | 844.31 K | $30.79 B |
| 06/04/2025 | $127.51 | $126.73 (-0.61%) | $127.59 | $126.72 | 1.05 M | $30.81 B |
| 06/03/2025 | $125.67 | $127.15 (1.18%) | $127.62 | $125.09 | 949.10 K | $30.91 B |
| 06/02/2025 | $125.13 | $125.70 (0.46%) | $125.82 | $123.82 | 1.38 M | $30.56 B |
| 05/30/2025 | $126.52 | $126.04 (-0.38%) | $126.69 | $125.20 | 2.62 M | $30.64 B |
| 05/29/2025 | $126.17 | $125.66 (-0.4%) | $126.17 | $124.40 | 887.63 K | $30.55 B |
| 05/28/2025 | $126.62 | $125.65 (-0.77%) | $127.14 | $125.35 | 985.64 K | $30.55 B |
| 05/27/2025 | $125.66 | $126.24 (0.46%) | $126.30 | $124.58 | 1.15 M | $30.69 B |
| 05/23/2025 | $123.57 | $124.05 (0.39%) | $124.76 | $123.57 | 1.28 M | $30.16 B |
| 05/22/2025 | $125.24 | $125.27 (0.02%) | $126.11 | $124.90 | 1.38 M | $30.45 B |
| 05/21/2025 | $126.00 | $125.66 (-0.27%) | $127.24 | $125.59 | 1.23 M | $30.55 B |
| 05/20/2025 | $127.60 | $127.01 (-0.46%) | $128.02 | $126.63 | 1.19 M | $30.88 B |
| 05/19/2025 | $126.70 | $128.00 (1.03%) | $128.20 | $126.43 | 786.70 K | $31.12 B |
| 05/16/2025 | $126.94 | $128.03 (0.86%) | $128.06 | $125.85 | 1.04 M | $31.12 B |
| 05/15/2025 | $125.30 | $126.62 (1.05%) | $127.18 | $125.22 | 1.22 M | $30.78 B |
| 05/14/2025 | $126.54 | $125.45 (-0.86%) | $126.76 | $125.20 | 1.23 M | $30.50 B |
| 05/13/2025 | $127.18 | $126.93 (-0.2%) | $127.71 | $126.78 | 1.33 M | $30.86 B |
| 05/12/2025 | $127.11 | $127.25 (0.11%) | $127.30 | $125.65 | 1.53 M | $30.93 B |
| 05/09/2025 | $123.56 | $122.85 (-0.57%) | $124.00 | $122.62 | 664.82 K | $29.86 B |
| 05/08/2025 | $121.93 | $123.31 (1.13%) | $124.37 | $121.39 | 986.11 K | $29.98 B |
| 05/07/2025 | $120.94 | $121.09 (0.12%) | $122.29 | $120.44 | 1.66 M | $29.44 B |
| 05/06/2025 | $120.95 | $120.45 (-0.41%) | $122.47 | $120.40 | 1.61 M | $29.28 B |
| 05/05/2025 | $123.24 | $122.33 (-0.74%) | $124.39 | $122.30 | 1.41 M | $29.74 B |
| 05/02/2025 | $122.66 | $124.25 (1.3%) | $125.27 | $122.04 | 1.83 M | $30.21 B |
| 05/01/2025 | $121.03 | $120.75 (-0.23%) | $121.85 | $120.25 | 1.83 M | $29.35 B |
| 04/30/2025 | $118.06 | $120.57 (2.13%) | $120.79 | $117.04 | 2.70 M | $29.31 B |
| 04/29/2025 | $119.00 | $118.62 (-0.32%) | $119.71 | $115.29 | 2.86 M | $28.84 B |
| 04/28/2025 | $116.83 | $115.92 (-0.78%) | $117.37 | $114.49 | 2.43 M | $28.18 B |
| 04/25/2025 | $115.62 | $116.10 (0.42%) | $116.39 | $114.74 | 1.92 M | $28.22 B |
| 04/24/2025 | $113.53 | $115.61 (1.83%) | $116.15 | $113.15 | 1.82 M | $28.35 B |
| 04/23/2025 | $114.20 | $113.35 (-0.74%) | $116.32 | $112.98 | 1.77 M | $27.79 B |
| 04/22/2025 | $110.00 | $111.70 (1.55%) | $111.93 | $109.26 | 2.42 M | $27.39 B |
| 04/21/2025 | $109.21 | $108.52 (-0.63%) | $110.01 | $107.04 | 1.92 M | $26.61 B |
| 04/17/2025 | $109.26 | $110.42 (1.06%) | $111.51 | $109.26 | 2.15 M | $27.07 B |
| 04/16/2025 | $108.26 | $109.19 (0.86%) | $110.73 | $108.26 | 2.49 M | $26.77 B |
| 04/15/2025 | $110.33 | $109.14 (-1.08%) | $110.80 | $108.93 | 1.56 M | $26.76 B |
| 04/14/2025 | $111.24 | $109.70 (-1.38%) | $111.24 | $108.59 | 1.69 M | $26.90 B |
| 04/11/2025 | $107.32 | $109.06 (1.62%) | $110.20 | $105.73 | 1.94 M | $26.74 B |
| 04/10/2025 | $108.26 | $107.68 (-0.54%) | $109.17 | $104.14 | 2.18 M | $26.40 B |
| 04/09/2025 | $101.76 | $110.50 (8.59%) | $111.17 | $100.72 | 2.97 M | $27.09 B |
| 04/08/2025 | $106.85 | $102.86 (-3.73%) | $108.06 | $101.30 | 3.70 M | $25.22 B |
| 04/07/2025 | $102.48 | $103.69 (1.18%) | $107.70 | $100.47 | 3.24 M | $25.42 B |
| 04/04/2025 | $108.00 | $104.60 (-3.15%) | $108.28 | $104.24 | 2.84 M | $25.65 B |
| 04/03/2025 | $115.46 | $110.99 (-3.87%) | $116.28 | $110.88 | 2.76 M | $26.95 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.
