XYL - Xylem Inc.
119.98
-0.480 -0.400%
Share volume: 2,969,672
Last Updated: 04-21-2026
Machinery/General Industrial Machinery & Equipment:
0.60%
PREVIOUS CLOSE
CHG
CHG%
$120.46
-0.48
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $118.67 | $118.67 | $121.03 | $121.03 | $118.01 | $118.01 | $119.98 | $119.98 | 2,969,672 | $2,969,672.00 |
| 04-20-2026 | $120.52 | $120.52 | $121.31 | $121.31 | $119.52 | $119.52 | $120.46 | $120.46 | 3,402,969 | $3,402,969.00 |
| 04-17-2026 | $120.80 | $120.80 | $123.35 | $123.35 | $120.55 | $120.55 | $121.11 | $121.11 | 4,647,993 | $4,647,993.00 |
| 04-16-2026 | $124.96 | $124.96 | $126.39 | $126.39 | $124.75 | $124.75 | $125.21 | $125.21 | 1,931,810 | $1,931,810.00 |
| 04-15-2026 | $129.25 | $129.25 | $130.18 | $130.18 | $124.26 | $124.26 | $125.19 | $125.19 | 2,332,727 | $2,332,727.00 |
| 04-14-2026 | $128.88 | $128.88 | $130.12 | $130.12 | $128.01 | $128.01 | $129.66 | $129.66 | 1,502,086 | $1,502,086.00 |
| 04-13-2026 | $128.28 | $128.28 | $128.91 | $128.91 | $126.67 | $126.67 | $128.85 | $128.85 | 2,031,794 | $2,031,794.00 |
| 04-10-2026 | $129.47 | $129.47 | $130.04 | $130.04 | $127.86 | $127.86 | $128.72 | $128.72 | 1,626,903 | $1,626,903.00 |
| 04-09-2026 | $127.16 | $127.16 | $129.83 | $129.83 | $126.90 | $126.90 | $129.40 | $129.40 | 2,303,667 | $2,303,667.00 |
| 04-08-2026 | $128.03 | $128.03 | $128.82 | $128.82 | $126.75 | $126.75 | $127.97 | $127.97 | 2,933,618 | $2,933,618.00 |