Xylem (XYL)

Historical Prices For Xylem (XYL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	139.39	141.18	139.39	140.89	1,321,360	140.89
12/02/2025	139.90	140.44	138.59	139.42	1,191,618	139.42
12/01/2025	139.33	140.98	139.23	139.41	1,395,710	139.41
11/28/2025	141.26	141.63	140.26	140.67	1,554,309	140.67
11/26/2025	141.51	142.37	140.57	141.12	1,442,557	141.12
11/25/2025	142.36	143.00	140.85	141.51	1,695,814	141.51
11/24/2025	140.39	142.33	139.51	141.83	2,883,131	141.43
11/21/2025	138.68	140.64	137.63	140.39	1,752,610	139.99
11/20/2025	140.49	140.95	137.90	138.04	1,520,842	137.65
11/19/2025	140.29	140.81	138.30	138.98	1,269,183	138.59
11/18/2025	140.29	140.74	138.02	140.16	1,611,219	139.76
11/17/2025	142.84	142.93	140.44	140.99	1,570,242	140.59
11/14/2025	146.61	146.76	142.40	142.73	2,095,577	142.33
11/13/2025	149.72	150.51	147.11	147.27	1,755,091	146.85
11/12/2025	150.07	151.99	149.00	149.87	1,320,395	149.45
11/11/2025	150.94	151.10	149.68	149.78	789,487	149.36
11/10/2025	151.47	152.16	149.20	151.05	947,562	150.62
11/07/2025	150.15	152.01	149.50	151.31	1,020,830	150.88
11/06/2025	151.07	152.44	149.67	150.34	888,207	149.92
11/05/2025	149.60	151.24	149.11	150.68	898,499	150.25
11/04/2025	147.85	150.15	147.07	149.69	1,194,714	149.27
11/03/2025	150.50	150.58	148.16	149.09	1,218,957	148.67
10/31/2025	151.17	151.86	149.75	150.85	1,347,614	150.43
10/30/2025	152.66	154.27	151.42	151.53	1,508,843	151.10
10/29/2025	152.03	153.91	151.37	152.95	1,355,404	152.52
10/28/2025	152.74	153.06	146.46	150.50	2,365,133	150.08
10/27/2025	149.01	150.40	148.38	149.40	1,688,143	148.98
10/24/2025	148.22	148.92	147.23	148.25	1,029,277	147.83
10/23/2025	146.02	148.05	146.02	147.69	920,103	147.27
10/22/2025	147.51	148.47	145.99	145.99	833,818	145.58
10/21/2025	146.37	147.75	146.21	147.19	812,763	146.78
10/20/2025	146.96	147.57	145.57	146.76	728,804	146.35
10/17/2025	144.73	146.19	144.25	145.91	1,145,085	145.50
10/16/2025	146.05	146.25	143.61	144.83	1,462,911	144.42
10/15/2025	147.12	147.62	144.81	145.77	957,150	145.36
10/14/2025	144.52	147.47	144.00	146.57	905,065	146.16
10/13/2025	145.09	146.79	144.30	146.00	851,287	145.59
10/10/2025	147.27	147.53	144.25	144.32	1,403,575	143.91
10/09/2025	147.67	148.81	146.02	146.81	878,810	146.40
10/08/2025	148.78	149.30	147.29	148.19	1,029,490	147.77
10/07/2025	150.10	150.47	146.88	148.13	1,190,843	147.71
10/06/2025	149.92	151.16	148.42	149.90	1,330,568	149.48
10/03/2025	148.68	150.98	147.42	149.85	1,245,594	149.43
10/02/2025	148.49	149.93	147.50	149.01	1,347,134	148.59
10/01/2025	146.40	148.12	145.21	147.88	1,320,994	147.46
9/30/2025	144.03	147.95	143.86	147.50	1,840,963	147.08
9/29/2025	143.77	144.36	142.96	143.95	1,087,658	143.54
9/26/2025	141.95	143.10	141.39	143.03	798,279	142.63
9/25/2025	140.74	141.74	140.07	141.45	942,890	141.05
9/24/2025	142.83	143.41	141.25	141.46	1,065,869	141.06
9/23/2025	144.00	144.31	142.25	143.11	957,773	142.71
9/22/2025	142.03	143.93	141.90	143.54	1,002,946	143.13
9/19/2025	142.89	143.81	141.61	142.88	2,435,703	142.48
9/18/2025	141.38	143.34	141.38	142.18	1,303,638	141.78
9/17/2025	141.58	143.40	140.31	140.99	1,200,499	140.59
9/16/2025	142.05	142.12	139.94	140.72	1,109,006	140.32
9/15/2025	142.00	142.86	141.22	141.74	1,194,147	141.34
9/12/2025	141.53	142.20	141.19	141.55	1,432,810	141.15
9/11/2025	138.03	142.52	137.06	141.80	1,711,678	141.40
9/10/2025	137.90	138.81	137.00	137.73	1,133,434	137.34
9/09/2025	139.26	139.78	136.33	137.55	1,205,226	137.16
9/08/2025	140.51	140.82	139.21	140.03	1,421,262	139.63
9/05/2025	142.65	143.13	139.51	140.56	1,170,908	140.16
9/04/2025	139.87	141.94	139.54	141.94	870,238	141.54