XYL - Xylem Inc.
111.54
-0.460 -0.412%
Share volume: 1,837,995
Last Updated: 05-12-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$112.00
-0.46
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $111.79 | $111.79 | $112.38 | $112.38 | $110.95 | $110.95 | $111.54 | $111.54 | 1,837,995 | $1,837,995.00 |
| 05-11-2026 | $113.57 | $113.57 | $114.24 | $114.24 | $111.82 | $111.82 | $112.00 | $112.00 | 1,669,415 | $1,669,415.00 |
| 05-08-2026 | $115.64 | $115.64 | $116.18 | $116.18 | $113.45 | $113.45 | $113.73 | $113.73 | 2,184,834 | $2,184,834.00 |
| 05-07-2026 | $118.67 | $118.67 | $118.69 | $118.69 | $115.59 | $115.59 | $115.64 | $115.64 | 2,957,171 | $2,957,171.00 |
| 05-06-2026 | $118.12 | $118.12 | $120.49 | $120.49 | $117.79 | $117.79 | $118.59 | $118.59 | 2,501,930 | $2,501,930.00 |
| 05-05-2026 | $116.10 | $116.10 | $117.37 | $117.37 | $115.39 | $115.39 | $116.39 | $116.39 | 1,318,976 | $1,318,976.00 |
| 05-04-2026 | $114.98 | $114.98 | $116.92 | $116.92 | $114.79 | $114.79 | $114.84 | $114.84 | 1,639,768 | $1,639,768.00 |
| 05-01-2026 | $118.28 | $118.28 | $119.02 | $119.02 | $114.86 | $114.86 | $115.37 | $115.37 | 1,872,044 | $1,872,044.00 |
| 04-30-2026 | $115.88 | $115.88 | $118.38 | $118.38 | $114.79 | $114.79 | $118.16 | $118.16 | 2,543,271 | $2,543,271.00 |
| 04-29-2026 | $117.79 | $117.79 | $118.39 | $118.39 | $114.15 | $114.15 | $115.40 | $115.40 | 2,660,939 | $2,660,939.00 |