5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
-7.74%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $118.06 | $120.57 (2.13%) | $120.79 | $117.04 | 2.63 M | $29.31 B |
| 04/29/2025 | $119.00 | $118.62 (-0.32%) | $119.71 | $115.29 | 2.86 M | $28.83 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 |
| 04/02/2025 | $118.51 | $119.05 (0.46%) | $119.25 | $117.74 | 2.65 M | $28.91 B |
| 04/01/2025 | $119.36 | $119.88 (0.44%) | $120.30 | $118.21 | 1.41 M | $29.11 B |
| 03/31/2025 | $118.64 | $119.46 (0.69%) | $120.11 | $116.52 | 1.69 M | $29.29 B |
| 03/28/2025 | $121.58 | $119.44 (-1.76%) | $122.66 | $119.39 | 1.59 M | $29.29 B |
| 03/27/2025 | $122.83 | $122.02 (-0.66%) | $123.85 | $121.43 | 1.63 M | $29.63 B |
| 03/26/2025 | $122.86 | $123.13 (0.22%) | $123.83 | $122.45 | 1.64 M | $30.19 B |
| 03/25/2025 | $121.63 | $123.09 (1.2%) | $123.48 | $120.37 | 1.75 M | $29.89 B |
| 03/24/2025 | $119.97 | $120.80 (0.69%) | $121.10 | $119.28 | 2.25 M | $29.62 B |
| 03/21/2025 | $118.69 | $118.47 (-0.19%) | $119.21 | $117.04 | 2.66 M | $28.77 B |
| 03/20/2025 | $120.07 | $119.84 (-0.19%) | $120.81 | $119.13 | 1.33 M | $29.38 B |
| 03/19/2025 | $120.78 | $121.31 (0.44%) | $122.19 | $120.33 | 1.65 M | $29.46 B |
| 03/18/2025 | $122.67 | $120.92 (-1.43%) | $122.95 | $120.64 | 1.35 M | $29.65 B |
| 03/17/2025 | $122.50 | $123.08 (0.47%) | $124.52 | $122.13 | 1.71 M | $29.88 B |
| 03/14/2025 | $122.53 | $122.76 (0.19%) | $123.27 | $121.76 | 1.81 M | $30.10 B |
| 03/13/2025 | $122.86 | $121.00 (-1.51%) | $123.95 | $120.79 | 1.39 M | $29.67 B |
| 03/12/2025 | $124.18 | $122.85 (-1.07%) | $124.54 | $122.77 | 1.12 M | $29.83 B |
| 03/11/2025 | $128.05 | $123.63 (-3.45%) | $128.16 | $123.49 | 1.88 M | $30.31 B |
| 03/10/2025 | $129.09 | $128.25 (-0.65%) | $130.88 | $127.72 | 1.34 M | $31.14 B |
| 03/07/2025 | $128.02 | $130.62 (2.03%) | $130.91 | $127.25 | 1.28 M | $32.03 B |
| 03/06/2025 | $128.04 | $128.96 (0.72%) | $129.65 | $127.19 | 1.50 M | $31.31 B |
| 03/05/2025 | $127.62 | $129.67 (1.61%) | $130.85 | $127.56 | 1.52 M | $31.79 B |
| 03/04/2025 | $127.76 | $127.32 (-0.34%) | $129.25 | $126.52 | 1.82 M | $30.91 B |
| 03/03/2025 | $131.41 | $129.78 (-1.24%) | $132.70 | $129.11 | 1.32 M | $31.82 B |
| 02/28/2025 | $129.67 | $130.89 (0.94%) | $131.16 | $128.73 | 2.51 M | $31.75 B |
| 02/27/2025 | $128.38 | $128.78 (0.31%) | $129.65 | $127.92 | 2.09 M | $31.28 B |
| 02/26/2025 | $128.67 | $128.50 (-0.13%) | $129.57 | $128.20 | 1.28 M | $31.22 B |
| 02/25/2025 | $128.35 | $128.06 (-0.23%) | $130.00 | $127.58 | 2.32 M | $31.11 B |
| 02/24/2025 | $127.75 | $128.23 (0.38%) | $128.96 | $126.23 | 1.51 M | $31.15 B |
| 02/21/2025 | $130.06 | $127.34 (-2.09%) | $130.50 | $127.02 | 1.23 M | $30.93 B |
| 02/20/2025 | $130.37 | $129.73 (-0.49%) | $130.37 | $128.50 | 830,744 | $31.52 B |
| 02/19/2025 | $129.72 | $130.26 (0.42%) | $130.62 | $129.35 | 1.01 M | $31.64 B |
| 02/18/2025 | $129.32 | $130.49 (0.9%) | $130.89 | $128.50 | 1.13 M | $31.70 B |
| 02/14/2025 | $131.28 | $129.38 (-1.45%) | $131.74 | $129.21 | 1.16 M | $31.43 B |
| 02/13/2025 | $130.31 | $131.09 (0.6%) | $131.43 | $129.64 | 818,531 | $31.85 B |
| 02/12/2025 | $130.17 | $129.91 (-0.2%) | $131.43 | $129.56 | 1.72 M | $31.56 B |
| 02/11/2025 | $130.93 | $132.04 (0.85%) | $132.90 | $130.08 | 1.21 M | $32.08 B |
| 02/10/2025 | $132.03 | $131.26 (-0.58%) | $132.17 | $130.29 | 1.49 M | $31.89 B |
| 02/07/2025 | $131.48 | $131.09 (-0.3%) | $132.61 | $130.71 | 2.04 M | $31.85 B |
| 02/06/2025 | $130.14 | $131.42 (0.98%) | $131.63 | $129.00 | 1.75 M | $31.93 B |
| 02/05/2025 | $129.00 | $129.81 (0.63%) | $131.43 | $128.49 | 1.97 M | $31.54 B |
| 02/04/2025 | $125.00 | $129.24 (3.39%) | $131.93 | $125.00 | 2.56 M | $31.40 B |
| 02/03/2025 | $122.31 | $122.80 (0.4%) | $123.40 | $120.53 | 1.80 M | $29.83 B |
| 01/31/2025 | $120.14 | $124.04 (3.25%) | $124.29 | $120.07 | 1.98 M | $30.13 B |
| 01/30/2025 | $122.13 | $121.79 (-0.28%) | $122.90 | $120.51 | 1.20 M | $29.59 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.
