XYL
Xylem (XYL)
NYSE
$121.59+$0.38 (+0.32%)
Price as of Jul 14, 2026 10:15 AM EDT
  • $28.8B
    Market Cap
  • -6.25%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +10.11%
    Low Price$110.29
    High Price$121.22
  • 3 Months
    -5.56%
    Low Price$106.34
    High Price$125.21
  • 1 Year
    -6.25%
    Low Price$106.34
    High Price$152.95
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
121.33
122.89
120.44
121.21
-0.008%
1,507,298
07/10/2026
119.56
121.68
119.34
121.22
+1.96%
1,399,729
07/09/2026
119.30
119.71
118.03
118.89
+0.23%
1,337,594
07/08/2026
119.11
119.94
117.31
118.62
-1.68%
1,779,986
07/07/2026
120.06
120.86
117.92
120.65
+1.03%
2,169,263
07/06/2026
117.67
119.81
117.07
119.42
+1.10%
2,124,929
07/02/2026
118.01
118.87
117.05
118.12
+0.72%
1,587,741
07/01/2026
119.06
120.32
117.22
117.27
-0.80%
1,835,187
06/30/2026
117.58
118.78
116.49
118.21
+1.27%
1,793,111
06/29/2026
116.12
117.67
115.66
116.73
+0.24%
1,962,744
06/26/2026
117.36
117.80
115.75
116.45
-0.47%
2,606,127
06/25/2026
115.05
119.57
114.63
117.00
+4.43%
2,374,171
06/24/2026
111.25
113.74
110.70
112.04
+1.49%
1,655,281
06/23/2026
110.08
112.08
109.05
110.40
-1.23%
1,743,730
06/22/2026
111.30
112.19
110.50
111.77
+0.31%
2,447,847
06/18/2026
111.57
112.74
110.75
111.42
+1.02%
3,913,009
06/17/2026
111.88
113.08
109.82
110.29
-1.55%
2,084,981
06/16/2026
111.75
113.06
111.64
112.03
+0.96%
1,578,042
06/15/2026
111.61
112.52
110.73
110.97
+0.81%
1,237,337
06/12/2026
110.10
110.41
108.80
110.08
+0.94%
1,429,229
06/11/2026
107.69
109.57
106.54
109.05
+1.79%
1,424,844
06/10/2026
110.40
110.47
107.13
107.13
-3.37%
1,695,416
06/09/2026
110.72
111.84
109.58
110.87
+1.23%
2,221,716
06/08/2026
109.34
111.10
109.17
109.52
-0.38%
1,672,131
06/05/2026
110.40
111.34
109.29
109.94
-0.22%
1,973,374
06/04/2026
111.31
111.55
109.31
110.18
+0.45%
1,663,539
06/03/2026
110.22
111.05
108.72
109.69
-0.54%
1,954,318
06/02/2026
108.75
110.61
108.71
110.29
+1.81%
1,739,257
06/01/2026
108.00
109.14
106.74
108.33
-1.10%
2,284,925
05/29/2026
109.68
110.63
108.80
109.54
+0.27%
2,772,883
05/28/2026
109.40
110.28
108.50
109.25
-0.38%
2,198,060
05/28/2026
$0.43 Dividend
05/27/2026
111.89
112.31
109.33
109.67
-0.93%
1,684,465
05/26/2026
110.68
111.33
109.83
110.70
+0.77%
1,859,449
05/22/2026
108.82
110.40
108.21
109.85
+1.45%
1,540,393
05/21/2026
106.38
108.98
105.84
108.28
+0.44%
1,546,943
05/20/2026
105.84
107.90
104.88
107.80
+1.77%
1,737,895
05/19/2026
107.22
107.57
105.78
105.92
-1.81%
1,794,279
05/18/2026
107.83
108.86
107.36
107.88
+0.17%
2,342,160
05/15/2026
108.47
109.86
107.62
107.70
-1.21%
2,303,915
05/14/2026
109.63
110.27
108.65
109.01
+0.39%
1,960,933
05/13/2026
110.85
111.67
108.54
108.58
-2.27%
1,987,092
05/12/2026
111.35
111.94
110.52
111.10
-0.41%
1,838,693
05/11/2026
113.13
113.79
111.38
111.56
-1.52%
1,669,390
05/08/2026
115.19
115.72
113.01
113.29
-1.65%
2,184,834
05/07/2026
118.21
118.23
115.14
115.19
-2.49%
2,957,171
05/06/2026
117.66
120.02
117.32
118.13
+1.89%
2,501,930
05/05/2026
115.65
116.91
114.94
115.94
+1.35%
1,318,976
05/04/2026
114.53
116.46
114.34
114.39
-0.46%
1,639,657
05/01/2026
117.82
118.56
114.41
114.92
-2.36%
1,872,044
04/30/2026
115.43
117.92
114.34
117.70
+2.39%
2,543,271
04/29/2026
117.33
117.93
113.70
114.95
-2.13%
2,660,939
04/28/2026
124.52
124.52
116.72
117.45
-4.53%
3,360,717
04/28/2026
$1.12 Earnings
04/27/2026
121.93
123.20
120.65
123.03
+1.69%
2,983,936
04/24/2026
120.47
121.48
119.36
120.99
-0.19%
2,219,532
04/23/2026
121.53
122.36
119.90
121.21
+0.19%
2,358,142
04/22/2026
120.00
121.06
119.01
120.99
+1.23%
2,655,214
04/21/2026
118.21
120.56
117.55
119.51
-0.40%
2,969,185
04/20/2026
120.05
120.84
119.05
119.99
-0.54%
3,402,462
04/17/2026
120.33
122.86
120.08
120.64
-3.27%
4,647,993
04/16/2026
124.47
125.90
124.26
124.72
+0.02%
1,931,810
04/15/2026
128.75
129.67
123.77
124.70
-3.45%
2,332,727
04/14/2026
128.38
129.61
127.51
129.15
+0.63%
1,502,086
04/13/2026
127.78
128.41
126.18
128.35
+0.10%
2,031,673
04/10/2026
128.96
129.53
127.36
128.22
-0.53%
1,626,792
04/09/2026
126.66
129.32
126.40
128.89
+1.12%
2,303,102
04/08/2026
127.53
128.32
126.26
127.47
+2.98%
2,933,618
04/07/2026
123.12
125.20
122.95
123.78
+0.34%
2,991,652
04/06/2026
120.31
124.28
120.22
123.37
+2.14%
2,778,030
04/02/2026
119.63
122.10
118.47
120.79
-1.00%
1,439,944
04/01/2026
119.86
122.56
119.72
122.00
+2.49%
2,184,589
03/31/2026
117.08
119.84
115.93
119.03
+2.86%
2,532,048
03/30/2026
118.05
118.51
115.60
115.73
-1.17%
1,537,843
03/27/2026
118.45
119.00
116.91
117.09
-1.62%
1,594,398
03/26/2026
120.33
122.15
118.71
119.02
-1.86%
1,751,525
03/25/2026
121.73
122.05
119.69
121.27
+1.08%
1,542,390
03/24/2026
118.08
121.15
117.90
119.98
+0.43%
2,081,155
03/23/2026
121.46
122.56
119.35
119.47
-0.42%
2,668,180
03/20/2026
119.52
120.66
118.63
119.97
-0.05%
3,834,910
03/19/2026
117.57
120.95
116.97
120.03
+0.74%
1,613,305
03/18/2026
120.84
122.21
119.02
119.15
-1.76%
2,104,022
03/17/2026
121.21
122.58
119.85
121.28
+0.57%
1,640,359
03/16/2026
120.51
121.04
119.68
120.60
+0.99%
1,648,277
03/13/2026
120.65
120.71
118.24
119.41
-0.12%
1,842,251
03/12/2026
120.77
122.06
119.40
119.55
-1.90%
1,626,485
03/11/2026
121.78
122.57
120.97
121.87
-0.29%
1,488,457
03/10/2026
122.90
124.06
122.18
122.23
-0.66%
1,691,065
03/09/2026
119.83
123.49
119.21
123.04
+0.30%
2,519,445
03/06/2026
123.60
124.26
122.22
122.67
-2.41%
1,813,921
03/05/2026
127.57
128.83
124.50
125.70
-2.48%
1,989,341
03/04/2026
127.13
129.14
125.42
128.89
+1.75%
1,479,405
03/03/2026
125.54
127.50
124.36
126.68
-1.40%
1,583,743
03/02/2026
127.10
129.55
126.68
128.48
-0.45%
2,717,907
02/27/2026
129.85
130.53
127.28
129.05
-1.80%
3,362,342
02/26/2026
130.19
131.43
128.32
131.41
+2.86%
1,966,415
02/25/2026
127.96
129.28
125.93
127.76
+0.10%
1,688,648
02/24/2026
127.13
127.96
126.55
127.63
+1.02%
1,353,395
02/24/2026
$0.43 Dividend
02/23/2026
126.84
128.59
126.09
126.33
-1.10%
1,930,314