XYL
Xylem (XYL)
NYSE
$101.92+$0.13 (+0.12%)
Price as of Oct 02, 2026 7:35 PM EDT
  • $23.8B
    Market Cap
  • -31.12%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -4.64%
    Low Price$100.88
    High Price$108.81
  • 3 Months
    -13.50%
    Low Price$100.88
    High Price$124.82
  • 1 Year
    -31.12%
    Low Price$100.88
    High Price$150.84
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
101.99
102.36
101.20
101.79
+0.90%
2,256,605
10/01/2026
101.26
101.74
98.58
100.88
-0.39%
2,970,079
09/30/2026
102.27
102.46
100.90
101.27
+0.34%
2,701,732
09/29/2026
101.00
101.49
100.17
100.93
+0.02%
2,209,804
09/28/2026
102.18
102.80
100.90
100.91
-1.68%
2,050,645
09/25/2026
102.89
103.94
102.28
102.63
-0.03%
2,330,364
09/24/2026
107.70
108.12
102.25
102.66
-5.50%
4,076,561
09/23/2026
107.00
109.14
107.00
108.64
+0.73%
1,881,877
09/22/2026
108.45
108.65
106.61
107.85
+0.57%
1,724,547
09/21/2026
108.36
108.36
106.98
107.24
-0.30%
2,343,654
09/18/2026
107.39
108.26
106.80
107.56
-0.04%
4,387,407
09/17/2026
109.25
109.46
106.73
107.60
+0.31%
2,167,625
09/16/2026
108.54
109.84
106.30
107.27
-0.21%
2,955,122
09/15/2026
106.99
108.24
106.17
107.50
+0.009%
2,385,703
09/14/2026
106.23
108.74
106.00
107.49
+0.50%
2,968,563
09/11/2026
108.54
108.92
106.25
106.96
+0.38%
1,845,463
09/10/2026
106.63
107.47
105.70
106.55
-1.01%
3,392,649
09/09/2026
108.09
109.04
106.69
107.64
-1.08%
6,867,038
09/08/2026
106.50
110.13
106.03
108.81
+2.95%
3,608,095
09/04/2026
107.53
109.14
105.48
105.69
-2.04%
2,425,502
09/03/2026
107.82
108.35
106.41
107.89
+1.08%
1,637,963
09/02/2026
107.27
107.61
105.72
106.74
-0.14%
1,983,183
09/01/2026
109.68
110.20
106.59
106.89
-2.92%
1,882,208
08/31/2026
110.42
111.29
110.00
110.11
-1.08%
2,027,522
08/28/2026
112.88
113.71
110.46
111.31
-1.19%
1,458,976
08/27/2026
112.55
113.32
110.84
112.65
-0.30%
2,106,197
08/27/2026
$0.43 Dividend
08/26/2026
112.70
114.21
112.57
112.99
+0.54%
1,451,299
08/25/2026
114.71
115.24
111.84
112.38
-1.20%
2,231,513
08/24/2026
114.13
114.99
113.03
113.75
+0.67%
1,599,092
08/21/2026
113.85
114.30
112.51
112.99
-0.02%
1,457,202
08/20/2026
115.17
115.76
112.57
113.01
-2.38%
1,510,844
08/19/2026
113.56
116.37
113.55
115.77
+1.99%
1,579,384
08/18/2026
115.56
115.61
112.07
113.51
-3.01%
2,346,687
08/17/2026
118.87
119.03
117.00
117.02
-1.85%
1,262,165
08/14/2026
119.62
119.86
118.55
119.23
-0.53%
1,164,231
08/13/2026
121.94
122.45
119.02
119.86
-1.32%
1,465,046
08/12/2026
122.77
123.53
119.98
121.47
-1.01%
1,595,855
08/11/2026
121.54
123.21
121.16
122.71
+1.64%
1,421,589
08/10/2026
119.59
123.16
119.55
120.73
+0.72%
1,412,251
08/07/2026
120.16
121.70
119.60
119.86
-0.36%
1,516,960
08/06/2026
122.23
123.24
119.92
120.30
-1.22%
1,170,623
08/05/2026
122.28
122.52
120.89
121.79
+0.07%
1,351,118
08/04/2026
119.90
121.74
118.11
121.71
+2.59%
1,734,873
08/03/2026
117.31
119.26
117.06
118.63
+1.80%
1,623,863
07/31/2026
116.63
117.74
114.38
116.53
+0.13%
2,004,377
07/30/2026
121.79
122.58
115.86
116.38
-4.35%
2,494,365
07/29/2026
122.63
123.90
120.56
121.67
-2.27%
2,554,172
07/28/2026
121.93
126.68
119.37
124.50
+4.00%
4,085,703
07/28/2026
$1.46 Earnings
07/27/2026
120.34
121.22
119.51
119.70
+0.34%
2,207,796
07/24/2026
116.84
119.74
116.71
119.30
+2.46%
1,863,450
07/23/2026
115.78
116.59
114.56
116.43
+0.63%
2,124,045
07/22/2026
115.97
117.21
115.30
115.70
-0.74%
1,626,050
07/21/2026
119.05
119.54
116.42
116.56
-3.00%
2,502,290
07/20/2026
121.95
122.17
119.39
120.16
-1.76%
1,794,344
07/17/2026
124.54
126.28
122.19
122.31
-2.01%
2,736,158
07/16/2026
121.25
125.23
120.44
124.82
+3.19%
2,248,155
07/15/2026
120.27
121.26
119.40
120.97
-0.10%
1,910,650
07/14/2026
121.81
122.35
120.24
121.09
+0.28%
1,465,737
07/13/2026
120.87
122.42
119.98
120.75
-0.008%
1,507,298
07/10/2026
119.11
121.21
118.88
120.76
+1.96%
1,399,729
07/09/2026
118.85
119.26
117.58
118.44
+0.23%
1,337,594
07/08/2026
118.66
119.49
116.87
118.17
-1.68%
1,779,986
07/07/2026
119.60
120.40
117.47
120.19
+1.03%
2,169,263
07/06/2026
117.22
119.36
116.63
118.97
+1.10%
2,124,929
07/02/2026
117.56
118.42
116.61
117.67
+0.72%
1,587,741
07/01/2026
118.61
119.86
116.78
116.83
-0.80%
1,835,187
06/30/2026
117.13
118.32
116.05
117.76
+1.27%
1,793,111
06/29/2026
115.68
117.22
115.22
116.29
+0.24%
1,962,744
06/26/2026
116.92
117.35
115.31
116.01
-0.47%
2,606,127
06/25/2026
114.61
119.12
114.20
116.56
+4.43%
2,374,171
06/24/2026
110.83
113.31
110.28
111.62
+1.49%
1,655,281
06/23/2026
109.66
111.66
108.64
109.98
-1.23%
1,743,730
06/22/2026
110.88
111.76
110.08
111.35
+0.31%
2,447,847
06/18/2026
111.15
112.31
110.33
111.00
+1.02%
3,913,009
06/17/2026
111.46
112.65
109.40
109.87
-1.55%
2,084,981
06/16/2026
111.33
112.63
111.21
111.61
+0.96%
1,578,042
06/15/2026
111.19
112.09
110.31
110.55
+0.81%
1,237,337
06/12/2026
109.68
109.99
108.39
109.66
+0.94%
1,429,229
06/11/2026
107.28
109.15
106.14
108.64
+1.79%
1,424,844
06/10/2026
109.98
110.05
106.72
106.72
-3.37%
1,695,416
06/09/2026
110.30
111.42
109.16
110.45
+1.23%
2,221,716
06/08/2026
108.93
110.68
108.76
109.10
-0.38%
1,672,131
06/05/2026
109.98
110.92
108.87
109.52
-0.22%
1,973,374
06/04/2026
110.89
111.13
108.89
109.76
+0.45%
1,663,539
06/03/2026
109.80
110.63
108.31
109.27
-0.54%
1,954,318
06/02/2026
108.34
110.19
108.30
109.87
+1.81%
1,739,257
06/01/2026
107.59
108.73
106.34
107.92
-1.10%
2,284,925
05/29/2026
109.26
110.21
108.39
109.12
+0.27%
2,772,883
05/28/2026
108.99
109.86
108.09
108.84
-0.38%
2,198,060
05/28/2026
$0.43 Dividend
05/27/2026
111.47
111.88
108.92
109.25
-0.93%
1,684,465
05/26/2026
110.26
110.91
109.42
110.28
+0.77%
1,859,449
05/22/2026
108.41
109.98
107.80
109.43
+1.45%
1,540,393
05/21/2026
105.98
108.57
105.44
107.86
+0.44%
1,546,943
05/20/2026
105.44
107.49
104.48
107.39
+1.77%
1,737,895
05/19/2026
106.81
107.16
105.37
105.52
-1.81%
1,794,279
05/18/2026
107.42
108.45
106.96
107.47
+0.17%
2,342,160
05/15/2026
108.06
109.45
107.21
107.29
-1.21%
2,303,915