Xylem Stock Price History
NYSE: XYLIndustrialsFluid ControlsUSD
102.71+0.72 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XYL price history at a glance
The price history for Xylem (XYL) on this page begins on October 10, 2011, when the stock closed at $25.35; it most recently closed at $102.71 on October 5, 2026. The highest price in this record is $154.27, reached on October 27, 2025; the latest close is 33.4% below that peak. Across the 14 complete calendar years in the table, XYL finished higher in 11 and lower in 3. Its best year was 2017 (+37.7%) and its worst was 2022 (-7.8%).
Over roughly 15 years the share price changed +305.2%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, XYL has lost 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $154.27
- Date of high
- Oct 27, 2025
- Low since 2011
- $22.43
- Date of low
- Jul 30, 2012
- 52-week high
- $154.27
- 52-week low
- $98.58
- IPO year
- 2011
- Last close
- $102.71
XYL returns
1 week
+0.90%
1 month
-4.58%
3 months
-15.27%
6 months
-20.21%
Year to date
-24.58%
1 year
-30.04%
3 years
+13.91%
5 years
-17.63%
XYL price return, excluding dividends.
XYL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.71 | -25.09% |
| 2025 | 137.11 | +17.01% |
| 2024 | 117.18 | +2.47% |
| 2023 | 114.36 | +3.43% |
| 2022 | 110.57 | -7.80% |
| 2021 | 119.92 | +17.81% |
| 2020 | 101.79 | +26.73% |
| 2019 | 80.32 | +19.99% |
| 2018 | 66.94 | -1.85% |
| 2017 | 68.20 | +37.72% |
| 2016 | 49.52 | +35.67% |
| 2015 | 36.50 | -4.15% |
| 2014 | 38.08 | +10.47% |
| 2013 | 34.47 | +25.94% |
| 2012 | 27.37 | +6.54% |
| 2011* | 25.69 | +1.34% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
XYL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.28 | 103.71 | 100.77 | 102.71 | +0.71% | |
| 101.86 | 102.24 | 100.70 | 101.99 | +0.17% | |
| 103.39 | 103.80 | 101.62 | 101.82 | -2.63% | |
| 102.76 | 105.07 | 102.50 | 104.57 | +2.10% | |
| 100.95 | 103.44 | 100.58 | 102.42 | +0.62% | |
| 101.99 | 102.36 | 101.20 | 101.79 | +0.90% | |
| 101.26 | 101.74 | 98.58 | 100.88 | -0.39% | |
| 102.27 | 102.46 | 100.90 | 101.27 | +0.34% | |
| 101.00 | 101.49 | 100.17 | 100.93 | +0.02% | |
| 102.18 | 102.80 | 100.90 | 100.91 | -1.68% | |
| 102.89 | 103.94 | 102.28 | 102.63 | -0.03% | |
| 107.70 | 108.12 | 102.25 | 102.66 | -5.50% | |
| 107.00 | 109.14 | 107.00 | 108.64 | +0.73% | |
| 108.45 | 108.65 | 106.61 | 107.85 | +0.57% | |
| 108.36 | 108.36 | 106.98 | 107.24 | -0.30% | |
| 107.39 | 108.26 | 106.80 | 107.56 | -0.04% | |
| 109.25 | 109.46 | 106.73 | 107.60 | +0.31% | |
| 108.54 | 109.84 | 106.30 | 107.27 | -0.21% | |
| 106.99 | 108.24 | 106.17 | 107.50 | +0.01% | |
| 106.23 | 108.74 | 106.00 | 107.49 | +0.50% | |
| 108.54 | 108.92 | 106.25 | 106.96 | +0.38% | |
| 106.63 | 107.47 | 105.70 | 106.55 | -1.01% | |
| 108.09 | 109.04 | 106.69 | 107.64 | -1.08% | |
| 106.50 | 110.13 | 106.03 | 108.81 | +2.95% | |
| 107.53 | 109.14 | 105.48 | 105.69 | -2.04% | |
| 107.82 | 108.35 | 106.41 | 107.89 | +1.08% | |
| 107.27 | 107.61 | 105.72 | 106.74 | -0.14% | |
| 109.68 | 110.20 | 106.59 | 106.89 | -2.92% | |
| 110.42 | 111.29 | 110.00 | 110.11 | -1.08% | |
| 112.88 | 113.71 | 110.46 | 111.31 | -1.19% | |
| 112.55 | 113.32 | 110.84 | 112.65 | -0.68% | |
| 113.13 | 114.64 | 113.00 | 113.42 | +0.54% | |
| 115.15 | 115.68 | 112.27 | 112.81 | -1.20% | |
| 114.56 | 115.43 | 113.46 | 114.18 | +0.67% | |
| 114.28 | 114.73 | 112.94 | 113.42 | -0.02% | |
| 115.61 | 116.20 | 113.00 | 113.44 | -2.38% | |
| 113.99 | 116.82 | 113.98 | 116.21 | +1.99% | |
| 116.00 | 116.05 | 112.50 | 113.94 | -3.01% | |
| 119.32 | 119.48 | 117.45 | 117.47 | -1.85% | |
| 120.08 | 120.32 | 119.00 | 119.68 | -0.53% | |
| 122.40 | 122.92 | 119.47 | 120.32 | -1.32% | |
| 123.24 | 124.00 | 120.44 | 121.93 | -1.01% | |
| 122.00 | 123.68 | 121.62 | 123.18 | +1.64% | |
| 120.05 | 123.63 | 120.00 | 121.19 | +0.72% | |
| 120.62 | 122.16 | 120.06 | 120.32 | -0.36% | |
| 122.70 | 123.71 | 120.38 | 120.76 | -1.22% | |
| 122.75 | 122.99 | 121.35 | 122.25 | +0.07% | |
| 120.36 | 122.20 | 118.56 | 122.17 | +2.59% | |
| 117.76 | 119.72 | 117.51 | 119.08 | +1.80% | |
| 117.07 | 118.19 | 114.82 | 116.97 | +0.13% | |
| 122.25 | 123.05 | 116.30 | 116.82 | -4.35% | |
| 123.10 | 124.37 | 121.02 | 122.13 | -2.27% | |
| 122.39 | 127.16 | 119.82 | 124.97 | +4.00% | |
| 120.80 | 121.68 | 119.96 | 120.16 | +0.34% | |
| 117.28 | 120.20 | 117.16 | 119.75 | +2.46% | |
| 116.22 | 117.03 | 115.00 | 116.87 | +0.63% | |
| 116.41 | 117.66 | 115.74 | 116.14 | -0.74% | |
| 119.50 | 119.99 | 116.86 | 117.00 | -3.00% | |
| 122.41 | 122.63 | 119.84 | 120.62 | -1.76% | |
| 125.01 | 126.76 | 122.66 | 122.78 | -2.01% | |
| 121.71 | 125.71 | 120.90 | 125.30 | +3.19% | |
| 120.73 | 121.72 | 119.86 | 121.43 | -0.10% | |
| 122.27 | 122.82 | 120.70 | 121.55 | +0.28% | |
| 121.33 | 122.89 | 120.44 | 121.21 | -0.01% | |
| 119.56 | 121.68 | 119.34 | 121.22 | +1.96% | |
| 119.30 | 119.71 | 118.03 | 118.89 | +0.23% | |
| 119.11 | 119.94 | 117.31 | 118.62 | -1.68% | |
| 120.06 | 120.86 | 117.92 | 120.65 | +1.03% | |
| 117.67 | 119.81 | 117.07 | 119.42 | +1.10% | |
| 118.01 | 118.87 | 117.05 | 118.12 | +0.72% | |
| 119.06 | 120.32 | 117.22 | 117.27 | -0.80% | |
| 117.58 | 118.78 | 116.49 | 118.21 | +1.27% | |
| 116.12 | 117.67 | 115.66 | 116.73 | +0.24% | |
| 117.36 | 117.80 | 115.75 | 116.45 | -0.47% | |
| 115.05 | 119.57 | 114.63 | 117.00 | +4.43% | |
| 111.25 | 113.74 | 110.70 | 112.04 | +1.49% | |
| 110.08 | 112.08 | 109.05 | 110.40 | -1.23% | |
| 111.30 | 112.19 | 110.50 | 111.77 | +0.31% | |
| 111.57 | 112.74 | 110.75 | 111.42 | +1.02% | |
| 111.88 | 113.08 | 109.82 | 110.29 | -1.55% | |
| 111.75 | 113.06 | 111.64 | 112.03 | +0.96% | |
| 111.61 | 112.52 | 110.73 | 110.97 | +0.81% | |
| 110.10 | 110.41 | 108.80 | 110.08 | +0.94% | |
| 107.69 | 109.57 | 106.54 | 109.05 | +1.79% | |
| 110.40 | 110.47 | 107.13 | 107.13 | -3.37% | |
| 110.72 | 111.84 | 109.58 | 110.87 | +1.23% | |
| 109.34 | 111.10 | 109.17 | 109.52 | -0.38% | |
| 110.40 | 111.34 | 109.29 | 109.94 | -0.22% | |
| 111.31 | 111.55 | 109.31 | 110.18 | +0.45% | |
| 110.22 | 111.05 | 108.72 | 109.69 | -0.54% | |
| 108.75 | 110.61 | 108.71 | 110.29 | +1.81% | |
| 108.00 | 109.14 | 106.74 | 108.33 | -1.10% | |
| 109.68 | 110.63 | 108.80 | 109.54 | +0.27% | |
| 109.40 | 110.28 | 108.50 | 109.25 | -0.77% | |
| 112.33 | 112.75 | 109.76 | 110.10 | -0.93% | |
| 111.11 | 111.77 | 110.27 | 111.13 | +0.77% | |
| 109.25 | 110.83 | 108.63 | 110.28 | +1.45% | |
| 106.80 | 109.41 | 106.26 | 108.70 | +0.44% | |
| 106.26 | 108.32 | 105.29 | 108.22 | +1.77% | |
| 107.64 | 107.99 | 106.19 | 106.34 | -1.81% | |
| 108.25 | 109.29 | 107.79 | 108.30 | +0.17% | |
| 108.90 | 110.30 | 108.04 | 108.12 | -1.21% | |
| 110.06 | 110.70 | 109.08 | 109.44 | +0.39% | |
| 111.28 | 112.11 | 108.97 | 109.01 | -2.27% | |
| 111.79 | 112.38 | 110.95 | 111.54 | -0.41% | |
| 113.57 | 114.24 | 111.82 | 112.00 | -1.52% | |
| 115.64 | 116.18 | 113.45 | 113.73 | -1.65% | |
| 118.67 | 118.69 | 115.59 | 115.64 | -2.49% | |
| 118.12 | 120.49 | 117.79 | 118.59 | +1.89% | |
| 116.10 | 117.37 | 115.39 | 116.39 | +1.35% | |
| 114.98 | 116.92 | 114.79 | 114.84 | -0.46% | |
| 118.28 | 119.02 | 114.86 | 115.37 | -2.36% | |
| 115.88 | 118.38 | 114.79 | 118.16 | +2.39% | |
| 117.79 | 118.39 | 114.15 | 115.40 | -2.13% | |
| 125.01 | 125.01 | 117.18 | 117.91 | -4.53% | |
| 122.41 | 123.68 | 121.12 | 123.51 | +1.69% | |
| 120.94 | 121.96 | 119.83 | 121.46 | -0.19% | |
| 122.01 | 122.84 | 120.37 | 121.69 | +0.19% | |
| 120.47 | 121.53 | 119.48 | 121.46 | +1.23% | |
| 118.67 | 121.03 | 118.01 | 119.98 | -0.40% | |
| 120.52 | 121.31 | 119.52 | 120.46 | -0.54% | |
| 120.80 | 123.35 | 120.55 | 121.11 | -3.27% | |
| 124.96 | 126.39 | 124.75 | 125.21 | +0.02% | |
| 129.25 | 130.18 | 124.26 | 125.19 | -3.45% | |
| 128.88 | 130.12 | 128.01 | 129.66 | +0.63% | |
| 128.28 | 128.91 | 126.67 | 128.85 | +0.10% | |
| 129.47 | 130.04 | 127.86 | 128.72 | -0.53% | |
| 127.16 | 129.83 | 126.90 | 129.40 | +1.12% | |
| 128.03 | 128.82 | 126.75 | 127.97 | +2.98% | |
| 123.60 | 125.69 | 123.44 | 124.27 | +0.34% | |
| 120.78 | 124.77 | 120.69 | 123.85 | +2.14% | |
| 120.10 | 122.58 | 118.93 | 121.26 | -1.00% | |
| 120.33 | 123.04 | 120.19 | 122.48 | +2.49% | |
| 117.54 | 120.31 | 116.38 | 119.50 | +2.86% | |
| 118.51 | 118.97 | 116.05 | 116.18 | -1.17% | |
| 118.91 | 119.47 | 117.37 | 117.55 | -1.62% | |
| 120.80 | 122.63 | 119.18 | 119.49 | -1.86% | |
| 122.21 | 122.53 | 120.16 | 121.75 | +1.08% | |
| 118.54 | 121.62 | 118.36 | 120.45 | +0.43% | |
| 121.94 | 123.04 | 119.82 | 119.94 | -0.42% | |
| 119.99 | 121.13 | 119.10 | 120.44 | -0.05% | |
| 118.03 | 121.42 | 117.43 | 120.50 | +0.74% | |
| 121.31 | 122.69 | 119.49 | 119.62 | -1.76% | |
| 121.69 | 123.06 | 120.32 | 121.76 | +0.57% | |
| 120.98 | 121.51 | 120.15 | 121.07 | +0.99% | |
| 121.12 | 121.18 | 118.70 | 119.88 | -0.12% | |
| 121.24 | 122.54 | 119.87 | 120.02 | -1.90% | |
| 122.26 | 123.05 | 121.44 | 122.35 | -0.29% | |
| 123.38 | 124.55 | 122.66 | 122.71 | -0.66% | |
| 120.30 | 123.97 | 119.68 | 123.52 | +0.30% | |
| 124.08 | 124.75 | 122.70 | 123.15 | -2.41% | |
| 128.07 | 129.34 | 124.99 | 126.19 | -2.48% | |
| 127.63 | 129.65 | 125.92 | 129.40 | +1.75% | |
| 126.03 | 128.00 | 124.85 | 127.18 | -1.40% | |
| 127.60 | 130.06 | 127.18 | 128.98 | -0.45% | |
| 130.36 | 131.04 | 127.78 | 129.56 | -1.80% | |
| 130.70 | 131.95 | 128.82 | 131.93 | +2.86% | |
| 128.46 | 129.79 | 126.42 | 128.26 | +0.10% | |
| 127.63 | 128.46 | 127.05 | 128.13 | +0.68% | |
| 127.77 | 129.53 | 127.01 | 127.26 | -1.10% | |
| 129.18 | 131.35 | 128.26 | 128.67 | -0.42% | |
| 128.46 | 130.11 | 128.06 | 129.21 | -0.02% | |
| 127.90 | 130.47 | 127.43 | 129.24 | +0.83% | |
| 127.96 | 130.25 | 127.10 | 128.18 | +0.07% | |
| 125.87 | 129.85 | 125.39 | 128.09 | +1.58% | |
| 127.94 | 129.71 | 126.08 | 126.10 | -0.53% | |
| 130.16 | 131.73 | 125.90 | 126.77 | -1.67% | |
| 126.24 | 132.80 | 123.98 | 128.92 | -8.04% | |
| 141.16 | 142.97 | 139.94 | 140.19 | -1.36% | |
| 140.63 | 142.39 | 138.93 | 142.12 | +2.07% | |
| 139.46 | 140.40 | 138.49 | 139.24 | -0.36% | |
| 138.77 | 142.00 | 138.26 | 139.74 | +0.84% | |
| 139.08 | 140.80 | 137.47 | 138.57 | -0.94% | |
| 137.88 | 140.43 | 137.29 | 139.88 | +1.46% | |
| 137.00 | 138.45 | 136.41 | 137.87 | -0.04% | |
| 136.78 | 137.95 | 135.12 | 137.92 | +1.77% | |
| 139.24 | 139.76 | 132.36 | 135.52 | -3.48% | |
| 143.80 | 143.80 | 140.35 | 140.41 | -2.05% | |
| 142.30 | 143.86 | 142.11 | 143.35 | +1.50% | |
| 142.30 | 142.95 | 140.40 | 141.23 | -1.18% | |
| 142.60 | 143.26 | 141.31 | 142.91 | +0.81% | |
| 140.21 | 142.60 | 138.84 | 141.76 | +2.12% | |
| 144.54 | 144.61 | 138.63 | 138.82 | -5.00% | |
| 144.57 | 146.55 | 143.68 | 146.13 | +0.91% | |
| 141.57 | 144.99 | 140.87 | 144.81 | +3.37% | |
| 140.18 | 140.86 | 138.67 | 140.09 | -0.01% | |
| 139.51 | 140.48 | 138.86 | 140.11 | +0.74% | |
| 139.51 | 140.36 | 138.65 | 139.08 | -0.44% | |
| 141.57 | 141.78 | 139.59 | 139.69 | -0.85% | |
| 138.59 | 141.38 | 138.59 | 140.89 | +1.05% | |
| 141.13 | 141.85 | 139.01 | 139.43 | -1.34% | |
| 138.31 | 141.53 | 136.55 | 141.33 | +1.68% | |
| 136.56 | 139.83 | 136.55 | 139.00 | +1.38% | |
| 136.29 | 137.33 | 135.63 | 137.11 | +0.68% | |
| 137.78 | 137.94 | 136.09 | 136.18 | -1.02% | |
| 138.07 | 138.41 | 137.54 | 137.59 | -0.59% | |
| 138.75 | 139.18 | 138.34 | 138.41 | -0.28% | |
| 138.63 | 139.13 | 138.16 | 138.80 | +0.05% | |
| 138.62 | 139.12 | 138.42 | 138.73 | +0.08% | |
| 138.99 | 139.72 | 138.13 | 138.62 | -0.35% | |
| 138.17 | 139.52 | 137.74 | 139.11 | +0.75% | |
| 136.70 | 138.25 | 136.38 | 138.07 | +1.01% | |
| 138.04 | 138.95 | 136.36 | 136.69 | -0.14% | |
| 137.05 | 138.54 | 136.32 | 136.88 | -0.52% | |
| 138.64 | 139.57 | 136.75 | 137.60 | -0.47% | |
| 137.80 | 138.28 | 136.61 | 138.25 | +0.84% | |
| 140.49 | 140.56 | 136.46 | 137.10 | -2.11% | |
| 138.62 | 140.73 | 138.62 | 140.06 | +1.16% | |
| 137.54 | 139.23 | 136.67 | 138.46 | +1.10% | |
| 138.58 | 139.27 | 136.83 | 136.95 | -0.99% | |
| 138.75 | 139.83 | 137.45 | 138.32 | -0.50% | |
| 140.90 | 141.42 | 138.52 | 139.01 | -1.32% | |
| 140.79 | 141.43 | 139.96 | 140.87 | -0.01% | |
| 139.39 | 141.18 | 139.39 | 140.89 | +1.05% | |
| 139.90 | 140.44 | 138.59 | 139.42 | +0.01% | |
| 139.33 | 140.98 | 139.23 | 139.41 | -0.90% | |
| 141.26 | 141.63 | 140.26 | 140.67 | -0.32% | |
| 141.51 | 142.37 | 140.57 | 141.12 | -0.28% | |
| 142.36 | 143.01 | 140.85 | 141.51 | -0.23% | |
| 140.39 | 142.33 | 139.51 | 141.83 | +1.03% | |
| 138.68 | 140.64 | 137.63 | 140.39 | +1.70% | |
| 140.49 | 140.95 | 137.90 | 138.04 | -0.68% | |
| 140.29 | 140.81 | 138.30 | 138.98 | -0.84% | |
| 140.29 | 140.74 | 138.02 | 140.16 | -0.59% | |
| 142.84 | 142.93 | 140.44 | 140.99 | -1.22% | |
| 146.61 | 146.76 | 142.40 | 142.73 | -3.08% | |
| 149.72 | 150.51 | 147.11 | 147.27 | -1.73% | |
| 150.07 | 151.99 | 149.00 | 149.87 | +0.06% | |
| 150.94 | 151.10 | 149.68 | 149.78 | -0.84% | |
| 151.47 | 152.16 | 149.20 | 151.05 | -0.17% | |
| 150.15 | 152.01 | 149.50 | 151.31 | +0.65% | |
| 151.07 | 152.44 | 149.67 | 150.34 | -0.23% | |
| 149.60 | 151.24 | 149.11 | 150.68 | +0.66% | |
| 147.85 | 150.15 | 147.07 | 149.69 | +0.40% | |
| 150.50 | 150.58 | 148.16 | 149.09 | -1.17% | |
| 151.17 | 151.86 | 149.75 | 150.85 | -0.45% | |
| 152.66 | 154.27 | 151.42 | 151.53 | -0.93% | |
| 152.03 | 153.91 | 151.37 | 152.95 | +1.63% | |
| 152.74 | 153.06 | 146.46 | 150.50 | +0.74% | |
| 149.01 | 150.40 | 148.38 | 149.40 | +0.78% | |
| 148.22 | 148.92 | 147.23 | 148.25 | +0.38% | |
| 146.02 | 148.05 | 146.02 | 147.69 | +1.16% | |
| 147.51 | 148.47 | 145.99 | 145.99 | -0.82% | |
| 146.37 | 147.75 | 146.21 | 147.19 | +0.29% | |
| 146.96 | 147.57 | 145.57 | 146.76 | +0.58% | |
| 144.73 | 146.19 | 144.25 | 145.91 | +0.75% | |
| 146.05 | 146.25 | 143.61 | 144.83 | -0.64% | |
| 147.12 | 147.62 | 144.81 | 145.77 | -0.55% | |
| 144.52 | 147.48 | 144.00 | 146.57 | +0.39% | |
| 145.09 | 146.79 | 144.30 | 146.00 | +1.16% | |
| 147.27 | 147.53 | 144.26 | 144.32 | -1.70% | |
| 147.67 | 148.81 | 146.02 | 146.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XYL chart for longer ranges.