Xylem Inc.
107.64USD
-1.1700 (-1.08%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 108.81 | 3,607,900 |
| Fr 09/04/26 | 105.69 | 2,424,800 |
| Th 09/03/26 | 107.89 | 1,637,800 |
| We 09/02/26 | 106.74 | 1,983,100 |
| Tu 09/01/26 | 106.89 | 1,881,817 |
| Mo 08/31/26 | 110.11 | 2,009,294 |
| Fr 08/28/26 | 111.31 | 1,458,851 |
| Th 08/27/26 | 112.65 | 2,104,853 |
| We 08/26/26 | 113.42 | 1,451,153 |
| Tu 08/25/26 | 112.81 | 2,231,381 |
| Mo 08/24/26 | 114.18 | 1,598,910 |
| Fr 08/21/26 | 113.42 | 1,457,200 |
| Th 08/20/26 | 113.44 | 1,510,800 |
| We 08/19/26 | 116.21 | 1,579,300 |
| Tu 08/18/26 | 113.94 | 2,346,500 |
| Mo 08/17/26 | 117.47 | 1,261,900 |
| Fr 08/14/26 | 119.68 | 1,164,200 |
| Th 08/13/26 | 120.32 | 1,465,100 |
| We 08/12/26 | 121.93 | 1,595,900 |
| Tu 08/11/26 | 123.18 | 1,421,400 |
| Mo 08/10/26 | 121.19 | 1,412,200 |
| Fr 08/07/26 | 120.32 | 1,517,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 120.76 | 1,170,400 |
| We 08/05/26 | 122.25 | 1,351,700 |
| Tu 08/04/26 | 122.17 | 1,734,500 |
| Mo 08/03/26 | 119.08 | 1,623,500 |
| Fr 07/31/26 | 116.97 | 2,004,000 |
| Th 07/30/26 | 116.82 | 2,493,100 |
| We 07/29/26 | 122.13 | 2,554,900 |
| Tu 07/28/26 | 124.97 | 4,087,300 |
| Mo 07/27/26 | 120.16 | 2,207,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 120.65 | 2,169,000 |
| Mo 07/06/26 | 119.42 | 2,124,900 |
| Th 07/02/26 | 118.12 | 1,587,600 |
| We 07/01/26 | 117.27 | 1,835,200 |
| Tu 06/30/26 | 118.21 | 1,792,700 |
| Mo 06/29/26 | 116.73 | 1,962,600 |
| Fr 06/26/26 | 116.45 | 2,606,000 |
| Th 06/25/26 | 117.00 | 2,374,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 109.69 | 1,955,300 |
| Tu 06/02/26 | 110.29 | 1,739,300 |
| Mo 06/01/26 | 108.33 | 2,284,800 |
| Fr 05/29/26 | 109.54 | 2,772,800 |
| Th 05/28/26 | 109.25 | 2,198,200 |
| We 05/27/26 | 110.10 | 1,684,400 |
| Tu 05/26/26 | 111.13 | 1,859,300 |
| Fr 05/22/26 | 110.28 | 1,540,200 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 115.37 | 1,872,000 |
| Th 04/30/26 | 118.16 | 2,543,000 |
| We 04/29/26 | 115.40 | 2,660,800 |
| Tu 04/28/26 | 117.91 | 3,360,600 |
| Mo 04/27/26 | 123.51 | 2,983,600 |
| Fr 04/24/26 | 121.46 | 2,219,400 |
| Th 04/23/26 | 121.69 | 2,358,100 |
| We 04/22/26 | 121.46 | 2,655,100 |
| Tu 04/21/26 | 119.98 | 2,969,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 119.50 | 2,532,000 |
| Mo 03/30/26 | 116.18 | 1,537,800 |
| Fr 03/27/26 | 117.55 | 1,594,400 |
| Th 03/26/26 | 119.49 | 1,751,500 |
| We 03/25/26 | 121.75 | 1,542,400 |
| Tu 03/24/26 | 120.45 | 2,081,200 |
| Mo 03/23/26 | 119.94 | 2,668,200 |
| Fr 03/20/26 | 120.44 | 3,835,300 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 129.56 | 3,362,300 |
| Th 02/26/26 | 131.93 | 1,966,700 |
| We 02/25/26 | 128.26 | 1,688,600 |
| Tu 02/24/26 | 128.13 | 1,353,300 |
| Mo 02/23/26 | 127.26 | 1,930,300 |
| Fr 02/20/26 | 128.67 | 1,876,800 |
| Th 02/19/26 | 129.21 | 1,240,800 |
| We 02/18/26 | 129.24 | 1,864,300 |
| Tu 02/17/26 | 128.18 | 2,674,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 140.41 | 1,607,300 |
| Mo 01/26/26 | 143.35 | 1,154,400 |
| Fr 01/23/26 | 141.23 | 960,100 |
| Th 01/22/26 | 142.91 | 868,600 |
| We 01/21/26 | 141.76 | 1,309,700 |
| Tu 01/20/26 | 138.82 | 1,963,800 |
| Fr 01/16/26 | 146.13 | 1,683,600 |
| Th 01/15/26 | 144.81 | 2,214,700 |
| We 01/14/26 | 140.09 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 138.62 | 683,200 |
| Mo 12/22/25 | 139.11 | 1,009,600 |
| Fr 12/19/25 | 138.07 | 2,100,500 |
| Th 12/18/25 | 136.69 | 1,164,000 |
| We 12/17/25 | 136.88 | 1,428,300 |
| Tu 12/16/25 | 137.60 | 1,217,500 |
| Mo 12/15/25 | 138.25 | 1,441,200 |
| Fr 12/12/25 | 137.10 | 1,695,600 |
| Th 12/11/25 | 140.06 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 138.04 | 1,520,800 |
| We 11/19/25 | 138.98 | 1,269,100 |
| Tu 11/18/25 | 140.16 | 1,611,200 |
| Mo 11/17/25 | 140.99 | 1,570,300 |
| Fr 11/14/25 | 142.73 | 2,095,500 |
| Th 11/13/25 | 147.27 | 1,755,100 |
| We 11/12/25 | 149.87 | 1,322,700 |
| Tu 11/11/25 | 149.78 | 789,500 |
| Mo 11/10/25 | 151.05 | 947,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 147.19 | 812,800 |
| Mo 10/20/25 | 146.76 | 728,800 |
| Fr 10/17/25 | 145.91 | 1,145,100 |
| Th 10/16/25 | 144.83 | 1,462,900 |
| We 10/15/25 | 145.77 | 957,100 |
| Tu 10/14/25 | 146.57 | 905,100 |
| Mo 10/13/25 | 146.00 | 851,300 |
| Fr 10/10/25 | 144.32 | 1,403,600 |
| Th 10/09/25 | 146.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 142.88 | 2,435,700 |
| Th 09/18/25 | 142.18 | 1,303,600 |
| We 09/17/25 | 140.99 | 1,200,500 |
| Tu 09/16/25 | 140.72 | 1,109,000 |
| Mo 09/15/25 | 141.74 | 1,194,100 |
| Fr 09/12/25 | 141.55 | 1,432,800 |
| Th 09/11/25 | 141.80 | 1,705,300 |
| We 09/10/25 | 137.73 | 1,133,400 |
| Tu 09/09/25 | 137.55 | 1,205,100 |
| Fr 07/24/26 | 119.75 | 1,863,400 |
| Th 07/23/26 | 116.87 | 2,124,300 |
| We 07/22/26 | 116.14 | 1,625,900 |
| Tu 07/21/26 | 117.00 | 2,502,300 |
| Mo 07/20/26 | 120.62 | 1,794,200 |
| Fr 07/17/26 | 122.78 | 2,736,000 |
| Th 07/16/26 | 125.30 | 2,245,000 |
| We 07/15/26 | 121.43 | 1,910,600 |
| Tu 07/14/26 | 121.55 | 1,465,700 |
| Mo 07/13/26 | 121.21 | 1,507,100 |
| Fr 07/10/26 | 121.22 | 1,399,600 |
| Th 07/09/26 | 118.89 | 1,337,400 |
| We 07/08/26 | 118.62 | 1,779,800 |
| 112.04 |
| 1,655,300 |
| Tu 06/23/26 | 110.40 | 1,743,700 |
| Mo 06/22/26 | 111.77 | 2,447,700 |
| Th 06/18/26 | 111.42 | 3,912,900 |
| We 06/17/26 | 110.29 | 2,084,900 |
| Tu 06/16/26 | 112.03 | 1,578,000 |
| Mo 06/15/26 | 110.97 | 1,237,300 |
| Fr 06/12/26 | 110.08 | 1,429,200 |
| Th 06/11/26 | 109.05 | 1,424,600 |
| We 06/10/26 | 107.13 | 1,695,400 |
| Tu 06/09/26 | 110.87 | 2,222,400 |
| Mo 06/08/26 | 109.52 | 1,662,100 |
| Fr 06/05/26 | 109.94 | 1,973,300 |
| Th 06/04/26 | 110.18 | 1,663,500 |
| 108.70 |
| 1,547,000 |
| We 05/20/26 | 108.22 | 1,737,900 |
| Tu 05/19/26 | 106.34 | 1,794,300 |
| Mo 05/18/26 | 108.30 | 2,342,400 |
| Fr 05/15/26 | 108.12 | 2,303,900 |
| Th 05/14/26 | 109.44 | 1,961,000 |
| We 05/13/26 | 109.01 | 1,987,300 |
| Tu 05/12/26 | 111.54 | 1,838,600 |
| Mo 05/11/26 | 112.00 | 1,669,400 |
| Fr 05/08/26 | 113.73 | 2,184,600 |
| Th 05/07/26 | 115.64 | 2,957,000 |
| We 05/06/26 | 118.59 | 2,501,500 |
| Tu 05/05/26 | 116.39 | 1,318,900 |
| Mo 05/04/26 | 114.84 | 1,639,500 |
| Mo 04/20/26 | 120.46 | 3,402,900 |
| Fr 04/17/26 | 121.11 | 4,648,000 |
| Th 04/16/26 | 125.21 | 1,931,800 |
| We 04/15/26 | 125.19 | 2,332,500 |
| Tu 04/14/26 | 129.66 | 1,502,100 |
| Mo 04/13/26 | 128.85 | 2,031,700 |
| Fr 04/10/26 | 128.72 | 1,626,900 |
| Th 04/09/26 | 129.40 | 2,303,600 |
| We 04/08/26 | 127.97 | 2,933,600 |
| Tu 04/07/26 | 124.27 | 2,991,500 |
| Mo 04/06/26 | 123.85 | 2,778,000 |
| Th 04/02/26 | 121.26 | 1,439,900 |
| We 04/01/26 | 122.48 | 2,184,500 |
| 120.50 |
| 1,613,300 |
| We 03/18/26 | 119.62 | 2,104,000 |
| Tu 03/17/26 | 121.76 | 1,640,600 |
| Mo 03/16/26 | 121.07 | 1,648,200 |
| Fr 03/13/26 | 119.88 | 1,842,200 |
| Th 03/12/26 | 120.02 | 1,626,400 |
| We 03/11/26 | 122.35 | 1,488,500 |
| Tu 03/10/26 | 122.71 | 1,690,800 |
| Mo 03/09/26 | 123.52 | 2,519,400 |
| Fr 03/06/26 | 123.15 | 1,813,900 |
| Th 03/05/26 | 126.19 | 1,989,300 |
| We 03/04/26 | 129.40 | 1,479,400 |
| Tu 03/03/26 | 127.18 | 1,583,700 |
| Mo 03/02/26 | 128.98 | 2,717,900 |
| Fr 02/13/26 | 128.09 | 2,420,300 |
| Th 02/12/26 | 126.10 | 2,994,800 |
| We 02/11/26 | 126.77 | 3,408,800 |
| Tu 02/10/26 | 128.92 | 5,022,300 |
| Mo 02/09/26 | 140.19 | 2,956,300 |
| Fr 02/06/26 | 142.12 | 2,220,000 |
| Th 02/05/26 | 139.24 | 1,284,700 |
| We 02/04/26 | 139.74 | 2,089,200 |
| Tu 02/03/26 | 138.57 | 1,082,500 |
| Mo 02/02/26 | 139.88 | 1,207,800 |
| Fr 01/30/26 | 137.87 | 1,422,600 |
| Th 01/29/26 | 137.92 | 1,785,000 |
| We 01/28/26 | 135.52 | 3,438,300 |
| 1,358,400 |
| Tu 01/13/26 | 140.11 | 1,230,000 |
| Mo 01/12/26 | 139.08 | 1,533,400 |
| Fr 01/09/26 | 139.69 | 989,300 |
| Th 01/08/26 | 140.89 | 1,121,300 |
| We 01/07/26 | 139.43 | 1,009,800 |
| Tu 01/06/26 | 141.33 | 927,700 |
| Mo 01/05/26 | 139.00 | 931,600 |
| Fr 01/02/26 | 137.11 | 671,600 |
| We 12/31/25 | 136.18 | 532,000 |
| Tu 12/30/25 | 137.59 | 531,900 |
| Mo 12/29/25 | 138.41 | 646,500 |
| Fr 12/26/25 | 138.80 | 484,600 |
| We 12/24/25 | 138.73 | 303,700 |
| 1,084,700 |
| We 12/10/25 | 138.46 | 1,381,100 |
| Tu 12/09/25 | 136.95 | 1,334,700 |
| Mo 12/08/25 | 138.32 | 1,725,000 |
| Fr 12/05/25 | 139.01 | 1,569,300 |
| Th 12/04/25 | 140.87 | 1,014,900 |
| We 12/03/25 | 140.89 | 1,321,400 |
| Tu 12/02/25 | 139.42 | 1,191,600 |
| Mo 12/01/25 | 139.41 | 1,395,700 |
| Fr 11/28/25 | 140.67 | 1,554,300 |
| We 11/26/25 | 141.12 | 1,442,600 |
| Tu 11/25/25 | 141.51 | 1,695,800 |
| Mo 11/24/25 | 141.83 | 3,242,500 |
| Fr 11/21/25 | 140.39 | 1,752,600 |
| Fr 11/07/25 | 151.31 | 1,020,800 |
| Th 11/06/25 | 150.34 | 888,200 |
| We 11/05/25 | 150.68 | 898,500 |
| Tu 11/04/25 | 149.69 | 1,194,700 |
| Mo 11/03/25 | 149.09 | 1,219,000 |
| Fr 10/31/25 | 150.85 | 1,347,500 |
| Th 10/30/25 | 151.53 | 1,508,800 |
| We 10/29/25 | 152.95 | 1,355,400 |
| Tu 10/28/25 | 150.50 | 2,365,100 |
| Mo 10/27/25 | 149.40 | 1,688,000 |
| Fr 10/24/25 | 148.25 | 1,029,100 |
| Th 10/23/25 | 147.69 | 920,100 |
| We 10/22/25 | 145.99 | 833,800 |
| 878,800 |
| We 10/08/25 | 148.19 | 1,029,500 |
| Tu 10/07/25 | 148.13 | 1,190,800 |
| Mo 10/06/25 | 149.90 | 1,330,600 |
| Fr 10/03/25 | 149.85 | 1,245,600 |
| Th 10/02/25 | 149.01 | 1,347,100 |
| We 10/01/25 | 147.88 | 1,321,000 |
| Tu 09/30/25 | 147.50 | 1,841,000 |
| Mo 09/29/25 | 143.95 | 1,087,600 |
| Fr 09/26/25 | 143.03 | 795,300 |
| Th 09/25/25 | 141.45 | 942,900 |
| We 09/24/25 | 141.46 | 1,065,900 |
| Tu 09/23/25 | 143.11 | 957,800 |
| Mo 09/22/25 | 143.54 | 1,002,900 |
| Mo 09/08/25 | 140.03 | 1,421,000 |