XYL Daily Statistics
XYL daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Xylem Inc (XYL) company overview
Xylem is a global leader in water technology and offers a wide range of solutions, including the transport, treatment, testing, and efficient use of water for customers in the utility, industrial, commercial, and residential sectors. Xylem was spun off from ITT in 2011. Based in Rye Brook, New York, Xylem has a presence in over 150 countries and employs 16,200. The company generated $9 billion in revenue in 2025.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 102.28 | 103.71 | 100.77 | 102.71 | — |
| 2026-10-08 | 101.86 | 102.24 | 100.7 | 101.99 | — |
| 2026-10-07 | 103.39 | 103.8 | 101.65 | 101.82 | — |
| 2026-10-06 | 102.76 | 105.07 | 102.5 | 104.57 | — |
| 2026-10-05 | 100.95 | 103.43 | 100.58 | 102.42 | — |
| 2026-10-02 | 101.99 | 102.36 | 101.2 | 101.79 | — |
| 2026-10-01 | 101.26 | 101.72 | 98.58 | 100.88 | — |
| 2026-09-30 | 102.27 | 102.27 | 100.9 | 101.27 | — |
| 2026-09-29 | 101 | 101.49 | 100.17 | 100.93 | — |
| 2026-09-28 | 102.18 | 102.79 | 100.9 | 100.91 | — |
| 2026-09-25 | 102.89 | 103.93 | 102.28 | 102.63 | — |
| 2026-09-24 | 107.7 | 108.12 | 102.25 | 102.66 | — |
| 2026-09-23 | 107 | 109.14 | 107 | 108.64 | — |
| 2026-09-21 | 108.36 | 108.36 | 106.98 | 107.24 | — |
| 2026-09-18 | 107.39 | 108.21 | 106.81 | 107.56 | — |
| 2026-09-17 | 109.25 | 109.07 | 106.72 | 107.6 | — |
| 2026-09-16 | 108.54 | 109.84 | 106.3 | 107.27 | — |
| 2026-09-15 | 106.99 | 108.24 | 106.17 | 107.5 | — |
| 2026-09-14 | 106.23 | 108.74 | 106.01 | 107.49 | — |
| 2026-09-11 | 108.54 | 108.92 | 106.25 | 106.96 | — |
| 2026-09-10 | 106.63 | 107.47 | 105.7 | 106.55 | — |
| 2026-09-09 | 108.09 | 109.04 | 106.69 | 107.64 | — |
| 2026-09-08 | 106.5 | 110.13 | 106.03 | 108.81 | — |
| 2026-09-04 | 107.53 | 109.14 | 105.47 | 105.69 | — |
| 2026-09-02 | 107.26 | 107.61 | 105.72 | 106.74 | — |
| 2026-09-01 | 109.68 | 110.2 | 106.59 | 106.89 | — |
| 2026-08-31 | 110.42 | 111.29 | 110 | 110.11 | — |
| 2026-08-28 | 112.88 | 113.71 | 110.46 | 111.31 | — |
| 2026-08-27 | 112.55 | 113.32 | 110.84 | 112.65 | — |
| 2026-08-26 | 113.13 | 114.64 | 113 | 113.42 | — |
| 2026-08-25 | 115.15 | 115.68 | 112.27 | 112.81 | — |
| 2026-08-24 | 114.56 | 115.21 | 113.48 | 114.18 | — |
| 2026-08-24 | 114.56 | 115.43 | 113.46 | 114.18 | — |
| 2026-08-21 | 114.28 | 114.73 | 112.94 | 113.42 | — |
| 2026-08-20 | 115.61 | 116.2 | 113 | 113.44 | — |
| 2026-08-19 | 113.99 | 116.82 | 114.03 | 116.21 | — |
| 2026-08-18 | 116 | 116.05 | 112.5 | 113.94 | — |
| 2026-08-17 | 119.32 | 119.48 | 117.45 | 117.47 | — |
| 2026-08-14 | 120.08 | 120.29 | 119 | 119.68 | — |
| 2026-08-13 | 122.4 | 122.92 | 119.5 | 120.32 | — |
| 2026-08-12 | 123.24 | 124 | 120.44 | 121.93 | — |
| 2026-08-11 | 122 | 123.67 | 121.62 | 123.18 | — |
| 2026-08-10 | 120.05 | 123.61 | 120 | 121.19 | — |
| 2026-08-07 | 120.62 | 122.16 | 120.06 | 120.32 | — |
| 2026-08-06 | 122.7 | 123.71 | 120.4 | 120.76 | — |
| 2026-08-05 | 122.75 | 122.99 | 121.35 | 122.25 | — |
| 2026-08-04 | 120.36 | 122.19 | 118.59 | 122.17 | — |
| 2026-08-03 | 117.76 | 119.72 | 117.51 | 119.08 | — |
| 2026-07-31 | 117.07 | 118.18 | 114.82 | 116.97 | — |
| 2026-07-30 | 122.25 | 123.05 | 116.3 | 116.82 | — |
| 2026-07-29 | 123.1 | 124.37 | 121.02 | 122.13 | — |
| 2026-07-28 | 122.39 | 127.15 | 119.84 | 124.97 | — |
| 2026-07-27 | 120.8 | 121.68 | 119.96 | 120.16 | — |
| 2026-07-24 | 117.28 | 120.2 | 117.15 | 119.75 | — |
| 2026-07-23 | 116.22 | 117.03 | 115 | 116.87 | — |
| 2026-07-22 | 116.41 | 117.66 | 115.74 | 116.14 | — |
| 2026-07-21 | 119.5 | 119.99 | 116.86 | 117 | — |
| 2026-07-20 | 122.41 | 122.5 | 119.88 | 120.62 | — |
| 2026-07-17 | 125.01 | 126.76 | 122.66 | 122.78 | — |
| 2026-07-16 | 121.71 | 125.71 | 120.9 | 125.3 | — |
| 2026-07-15 | 120.73 | 121.72 | 119.86 | 121.43 | — |
| 2026-07-14 | 122.27 | 122.82 | 120.7 | 121.55 | — |
| 2026-07-13 | 121.33 | 122.89 | 120.44 | 121.21 | — |
| 2026-07-10 | 119.56 | 121.68 | 119.33 | 121.22 | — |
| 2026-07-09 | 119.3 | 119.71 | 118.04 | 118.89 | — |
| 2026-07-08 | 119.11 | 119.94 | 117.31 | 118.62 | — |
| 2026-07-07 | 120.06 | 120.81 | 117.92 | 120.65 | — |
| 2026-07-06 | 117.67 | 119.81 | 117.07 | 119.42 | — |
| 2026-07-02 | 118.01 | 118.86 | 117.05 | 118.12 | — |
| 2026-07-01 | 119.06 | 120.32 | 117.22 | 117.27 | — |
| 2026-06-30 | 117.58 | 118.77 | 116.49 | 118.21 | — |
| 2026-06-29 | 116.12 | 117.67 | 115.65 | 116.73 | — |
| 2026-06-26 | 117.36 | 117.8 | 115.75 | 116.45 | — |
| 2026-06-25 | 115.05 | 119.54 | 114.67 | 117 | — |
| 2026-06-24 | 111.25 | 113.74 | 110.7 | 112.04 | — |
| 2026-06-23 | 110.08 | 112.08 | 109.11 | 110.4 | — |
| 2026-06-22 | 111.3 | 112.19 | 110.5 | 111.77 | — |
| 2026-06-18 | 111.57 | 112.74 | 110.75 | 111.42 | — |
| 2026-06-17 | 111.88 | 113.08 | 109.82 | 110.29 | — |
| 2026-06-16 | 111.75 | 113.05 | 111.64 | 112.03 | — |
| 2026-06-15 | 111.61 | 112.38 | 110.73 | 110.97 | — |
| 2026-06-12 | 110.1 | 110.41 | 108.8 | 110.08 | — |
| 2026-06-11 | 107.69 | 109.57 | 106.54 | 109.05 | — |
| 2026-06-10 | 110.4 | 110.47 | 107.13 | 107.13 | — |
| 2026-06-09 | 110.72 | 111.8 | 109.58 | 110.87 | — |
| 2026-06-05 | 110.4 | 111.34 | 109.29 | 109.94 | — |
| 2026-06-04 | 111.31 | 111.55 | 109.31 | 110.18 | — |
| 2026-06-03 | 110.22 | 111.03 | 108.72 | 109.69 | — |
| 2026-06-02 | 108.75 | 110.59 | 108.71 | 110.29 | — |
| 2026-06-01 | 108 | 109.14 | 106.74 | 108.33 | — |
| 2026-05-29 | 109.68 | 110.62 | 108.8 | 109.54 | — |
| 2026-05-28 | 109.4 | 110.28 | 108.5 | 109.25 | — |
| 2026-05-27 | 112.33 | 112.75 | 109.76 | 110.1 | — |
| 2026-05-22 | 109.25 | 110.83 | 108.63 | 110.28 | — |
| 2026-05-21 | 106.8 | 109.41 | 106.26 | 108.7 | — |
| 2026-05-20 | 106.26 | 108.32 | 105.29 | 108.22 | — |
| 2026-05-19 | 107.64 | 107.99 | 106.19 | 106.34 | — |
| 2026-05-18 | 108.25 | 109.29 | 107.81 | 108.3 | — |
| 2026-05-15 | 108.9 | 110.29 | 108.04 | 108.12 | — |
| 2026-05-14 | 110.06 | 110.7 | 109.1 | 109.44 | — |
| 2026-05-13 | 111.28 | 112.11 | 108.96 | 109.01 | — |
| 2026-05-12 | 111.79 | 112.38 | 110.95 | 111.54 | — |
| 2026-05-11 | 113.57 | 114.24 | 111.82 | 112 | — |
| 2026-05-08 | 115.64 | 115.97 | 113.45 | 113.73 | — |
| 2026-05-07 | 118.67 | 118.67 | 115.59 | 115.64 | — |
| 2026-05-06 | 118.12 | 120.49 | 117.79 | 118.59 | — |
| 2026-05-05 | 116.1 | 117.37 | 115.92 | 116.39 | — |
| 2026-05-04 | 114.98 | 116.92 | 114.79 | 114.84 | — |
| 2026-05-01 | 118.28 | 118.47 | 114.86 | 115.37 | — |
| 2026-04-30 | 115.88 | 118.38 | 114.79 | 118.16 | — |
| 2026-04-29 | 117.79 | 118.39 | 114.15 | 115.4 | — |
| 2026-04-28 | 125.01 | 125 | 117.18 | 117.91 | — |
| 2026-04-27 | 122.41 | 123.68 | 121.19 | 123.51 | — |
| 2026-04-24 | 120.94 | 121.96 | 119.83 | 121.46 | — |
| 2026-04-23 | 122.01 | 122.83 | 120.43 | 121.69 | — |
| 2026-04-22 | 120.47 | 121.5 | 119.48 | 121.46 | — |
| 2026-04-21 | 118.67 | 121.02 | 118.01 | 119.98 | — |
| 2026-04-20 | 120.52 | 121.31 | 119.52 | 120.46 | — |
| 2026-04-17 | 120.8 | 123.35 | 120.7 | 121.11 | — |
| 2026-04-16 | 124.96 | 126.39 | 124.76 | 125.21 | — |