Xylem (XYL)

Historical Prices For Xylem (XYL)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	143.79	144.25	141.40	141.56	1,114,452	141.56
8/28/2025	144.50	144.50	143.42	144.01	961,010	144.01
8/27/2025	143.45	144.83	143.45	144.62	835,787	144.22
8/26/2025	142.56	143.64	142.00	143.34	1,524,054	142.94
8/25/2025	143.67	144.83	142.56	142.67	897,193	142.28
8/22/2025	141.09	144.25	140.69	143.74	1,186,121	143.34
8/21/2025	141.10	141.50	140.15	140.22	817,637	139.83
8/20/2025	141.19	142.69	140.44	141.87	1,234,820	141.48
8/19/2025	141.23	142.21	140.91	141.83	1,461,745	141.44
8/18/2025	140.66	141.58	140.29	140.85	865,031	140.46
8/15/2025	142.17	142.25	140.73	140.81	765,100	140.42
8/14/2025	142.76	143.33	141.27	141.84	779,281	141.45
8/13/2025	143.30	144.06	141.01	143.53	1,833,318	143.13
8/12/2025	143.77	143.79	142.90	143.43	867,667	143.03
8/11/2025	142.20	142.96	141.77	142.87	957,738	142.47
8/08/2025	143.72	144.44	142.34	142.65	597,000	142.25
8/07/2025	144.64	145.23	142.80	143.48	938,248	143.08
8/06/2025	143.93	144.02	142.43	143.62	956,637	143.22
8/05/2025	145.00	145.33	142.22	143.61	1,082,407	143.21
8/04/2025	142.73	144.40	141.86	143.97	1,593,644	143.57
8/01/2025	143.69	143.89	140.59	142.18	2,023,904	141.79
7/31/2025	137.71	144.83	135.00	144.62	3,539,181	144.22
7/30/2025	132.35	132.99	130.12	130.60	1,735,075	130.24
7/29/2025	133.04	133.81	131.29	131.96	809,107	131.59
7/28/2025	132.55	132.99	131.89	132.26	824,339	131.89
7/25/2025	131.96	132.82	131.23	132.57	580,467	132.20
7/24/2025	131.37	132.16	130.81	131.24	716,333	130.88
7/23/2025	131.72	132.15	131.01	131.77	616,445	131.41
7/22/2025	131.75	132.14	129.06	131.05	955,483	130.69
7/21/2025	133.54	133.92	131.87	131.94	679,356	131.57
7/18/2025	132.49	132.97	131.74	132.71	974,433	132.34
7/17/2025	130.32	132.57	129.74	132.46	1,035,982	132.09
7/16/2025	129.71	130.44	128.51	130.42	1,031,863	130.06
7/15/2025	131.64	132.47	129.66	129.67	693,562	129.31
7/14/2025	130.53	131.34	129.91	130.97	951,558	130.61
7/11/2025	130.53	131.35	130.29	130.95	1,078,928	130.59
7/10/2025	132.01	132.52	131.21	131.60	1,124,733	131.24
7/09/2025	132.17	132.18	130.39	131.55	892,411	131.19
7/08/2025	130.95	132.41	130.92	131.41	1,068,370	131.05
7/07/2025	131.91	132.71	130.63	131.00	1,320,651	130.64
7/03/2025	131.80	132.68	131.50	132.28	713,729	131.91
7/02/2025	131.25	131.91	130.53	131.71	1,151,773	131.35
7/01/2025	128.84	131.88	128.70	131.00	1,479,832	130.64
6/30/2025	128.54	129.50	127.37	129.36	2,548,303	129.00
6/27/2025	129.66	130.84	127.33	128.23	3,027,206	127.88
6/26/2025	127.99	130.21	127.53	129.50	1,535,681	129.14
6/25/2025	127.47	127.90	126.57	127.49	1,386,419	127.14
6/24/2025	126.35	127.48	124.97	127.15	1,136,132	126.80
6/23/2025	124.62	125.62	123.33	125.49	1,257,143	125.14
6/20/2025	125.19	126.14	124.35	124.46	2,027,335	124.12
6/18/2025	125.48	126.27	125.00	125.13	931,851	124.78
6/17/2025	126.89	127.31	125.25	125.37	824,142	125.02
6/16/2025	126.52	128.12	126.31	127.59	1,010,949	127.24
6/13/2025	125.77	126.94	124.71	125.50	854,003	125.15
6/12/2025	126.43	127.55	126.05	127.30	791,025	126.95
6/11/2025	128.41	128.64	126.78	127.02	728,654	126.67
6/10/2025	127.83	128.63	127.14	128.49	1,044,437	128.13
6/09/2025	127.06	128.41	126.75	127.63	1,066,654	127.28
6/06/2025	127.98	128.45	125.60	126.68	1,921,768	126.33
6/05/2025	127.06	127.13	125.89	126.66	844,309	126.31
6/04/2025	127.51	127.59	126.72	126.73	1,045,719	126.38
6/03/2025	125.67	127.62	125.09	127.15	949,050	126.80
6/02/2025	125.13	125.82	123.82	125.70	1,382,782	125.35