Xylem Inc (XYL) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 23 · quality 47 · valuation 49), as of 2026-11-11.
Signal: Resizing — 35.3% off its high — 35.3% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-11-09)
Trend: Xylem Inc trades 3.9% below its 50-day and 14.6% below its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

Xylem designs, manufactures and services equipment that moves, treats and measures water for utilities, industry and buildings. It makes pumps, valves, filtration and disinfection systems under brands such as Flygt and Goulds, alongside smart meters, sensors and monitoring software sold through its Xylem Vue platform.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the XYL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	98.02	98.87	96.12	96.84	-2.44%	3,499,485
2026-11-09	99.46	100.00	97.58	99.26	+1.46%	2,758,300
2026-11-06	97.92	99.22	97.30	97.83	-2.22%	2,396,500
2026-11-05	101.44	103.32	98.93	100.05	-0.99%	2,774,600
2026-11-04	98.00	102.78	97.45	101.05	+4.97%	3,749,400
2026-11-03	97.21	97.26	95.01	96.27	-1.02%	2,044,800
2026-11-02	93.00	97.52	92.96	97.26	+5.26%	3,751,800
2026-10-30	92.11	94.90	92.08	92.40	+1.81%	3,251,900
2026-10-29	88.16	90.85	88.11	90.76	+2.87%	4,919,900
2026-10-28	91.00	91.40	87.40	88.23	-4.99%	11,407,100
2026-10-27	102.00	102.77	92.61	92.86	-14.21%	10,227,600
2026-10-26	109.01	109.41	107.99	108.24	-0.46%	2,908,400
2026-10-23	108.54	110.29	107.81	108.74	-0.48%	2,165,000
2026-10-22	104.73	109.51	103.45	109.26	+2.74%	2,633,074
2026-10-21	105.87	106.94	105.10	106.35	+1.27%	2,079,726
2026-10-20	103.29	105.03	103.00	105.02	+1.44%	1,692,578
2026-10-19	104.16	104.68	103.18	103.53	-0.50%	1,227,112
2026-10-16	103.98	105.83	103.41	104.05	+0.66%	2,602,753
2026-10-15	103.51	104.78	102.80	103.37	+0.61%	1,827,100
2026-10-14	102.14	103.48	101.50	102.74	+0.20%	2,429,400
2026-10-13	102.61	103.03	101.37	102.54	-0.05%	1,097,500
2026-10-12	103.00	103.82	102.52	102.59	-0.12%	1,217,400
2026-10-09	102.28	103.71	100.77	102.71	+0.71%	1,894,200
2026-10-08	101.86	102.34	100.70	101.99	+0.17%	2,234,700
2026-10-07	103.39	103.80	101.62	101.82	-2.63%	2,477,700
2026-10-06	102.76	105.07	102.50	104.57	+2.10%	4,039,600
2026-10-05	100.95	103.44	100.58	102.42	+0.62%	1,786,200
2026-10-02	101.99	102.36	101.20	101.79	+0.90%	2,256,400
2026-10-01	101.26	101.74	98.58	100.88	-0.39%	2,938,100
2026-09-30	102.27	102.46	100.90	101.27	+0.34%	2,701,700
2026-09-29	101.00	101.49	100.17	100.93	+0.02%	2,210,100
2026-09-28	102.18	102.80	100.90	100.91	-1.68%	2,042,400
2026-09-25	102.89	103.94	102.28	102.63	-0.03%	2,330,500
2026-09-24	107.70	108.12	102.25	102.66	-5.50%	4,075,900
2026-09-23	107.00	109.14	107.00	108.64	+0.73%	1,881,900
2026-09-22	108.45	108.65	106.61	107.85	+0.57%	1,724,200
2026-09-21	108.36	108.36	106.98	107.24	-0.30%	2,343,600
2026-09-18	107.39	108.26	106.80	107.56	-0.04%	4,385,500
2026-09-17	109.25	109.46	106.73	107.60	+0.31%	2,167,500
2026-09-16	108.54	109.84	106.30	107.27	-0.21%	2,955,000
2026-09-15	106.99	108.24	106.17	107.50	+0.01%	2,385,703
2026-09-14	106.23	108.74	106.00	107.49	+0.50%	2,968,563
2026-09-11	108.54	108.92	106.25	106.96	+0.38%	1,845,400
2026-09-10	106.63	107.47	105.70	106.55	-1.01%	3,392,500
2026-09-09	108.09	109.04	106.69	107.64	-1.08%	6,867,000
2026-09-08	106.50	110.13	106.03	108.81	+2.95%	3,607,900
2026-09-04	107.53	109.14	105.48	105.69	-2.04%	2,424,800
2026-09-03	107.82	108.35	106.41	107.89	+1.08%	1,637,800
2026-09-02	107.27	107.61	105.72	106.74	-0.14%	1,983,100
2026-09-01	109.68	110.20	106.59	106.89	-2.92%	1,882,000
2026-08-31	110.42	111.29	110.00	110.11	-1.08%	2,009,400
2026-08-28	112.88	113.71	110.46	111.31	-1.19%	1,458,900
2026-08-27	112.55	113.32	110.84	112.65	-0.68%	2,105,400
2026-08-26	113.13	114.64	113.00	113.42	+0.54%	1,451,200
2026-08-25	115.15	115.68	112.27	112.81	-1.20%	2,231,513
2026-08-24	114.56	115.43	113.46	114.18	+0.67%	1,599,092
2026-08-21	114.28	114.73	112.94	113.42	-0.02%	1,457,222
2026-08-20	115.61	116.20	113.00	113.44	-2.38%	1,510,844
2026-08-19	113.99	116.81	113.98	116.21	+1.99%	1,579,387
2026-08-18	116.00	116.05	112.50	113.94	-3.01%	2,346,687
2026-08-17	119.32	119.48	117.45	117.47	-1.85%	1,262,165
2026-08-14	120.08	120.32	119.00	119.68	-0.53%	1,164,200
2026-08-13	122.40	122.92	119.47	120.32	-1.32%	1,465,100
2026-08-12	123.24	124.00	120.44	121.93	-1.01%	1,595,900
2026-08-11	122.00	123.68	121.62	123.18	+1.64%	1,421,400
2026-08-10	120.05	123.63	120.00	121.19	+0.72%	1,412,200
2026-08-07	120.62	122.16	120.06	120.32	-0.36%	1,517,000
2026-08-06	122.70	123.71	120.38	120.76	-1.22%	1,170,400
2026-08-05	122.75	122.99	121.35	122.25	+0.07%	1,351,700
2026-08-04	120.36	122.20	118.56	122.17	+2.59%	1,734,500
2026-08-03	117.76	119.72	117.51	119.08	+1.80%	1,623,500
2026-07-31	117.07	118.19	114.82	116.97	+0.13%	2,004,000
2026-07-30	122.25	123.05	116.30	116.82	-4.35%	2,493,100
2026-07-29	123.10	124.37	121.02	122.13	-2.27%	2,554,900
2026-07-28	122.39	127.16	119.82	124.97	+4.00%	4,087,300
2026-07-27	120.80	121.68	119.96	120.16	+0.34%	2,207,600
2026-07-24	117.28	120.20	117.16	119.75	+2.46%	1,863,400
2026-07-23	116.22	117.03	115.00	116.87	+0.63%	2,124,300
2026-07-22	116.41	117.66	115.74	116.14	-0.74%	1,625,900
2026-07-21	119.50	119.99	116.86	117.00	-3.00%	2,502,300
2026-07-20	122.41	122.63	119.84	120.62	-1.76%	1,794,200
2026-07-17	125.01	126.76	122.66	122.78	-2.01%	2,736,000
2026-07-16	121.71	125.71	120.90	125.30	+3.19%	2,245,000
2026-07-15	120.73	121.72	119.86	121.43	-0.10%	1,910,600
2026-07-14	122.27	122.82	120.70	121.55	+0.28%	1,465,700
2026-07-13	121.33	122.89	120.44	121.21	-0.01%	1,507,100
2026-07-10	119.56	121.68	119.34	121.22	+1.96%	1,399,600
2026-07-09	119.30	119.71	118.03	118.89	+0.23%	1,337,400
2026-07-08	119.11	119.94	117.31	118.62	-1.68%	1,779,800
2026-07-07	120.06	120.86	117.92	120.65	+1.03%	2,169,000
2026-07-06	117.67	119.81	117.07	119.42	+1.10%	2,124,900
2026-07-02	118.01	118.87	117.05	118.12	+0.72%	1,587,600
2026-07-01	119.06	120.32	117.22	117.27	-0.80%	1,835,200
2026-06-30	117.58	118.78	116.49	118.21	+1.27%	1,792,700
2026-06-29	116.12	117.67	115.66	116.73	+0.24%	1,962,600
2026-06-26	117.36	117.80	115.75	116.45	-0.47%	2,606,000
2026-06-25	115.05	119.57	114.63	117.00	+4.43%	2,374,100
2026-06-24	111.25	113.74	110.70	112.04	+1.49%	1,655,300
2026-06-23	110.08	112.08	109.05	110.40	-1.23%	1,743,700
2026-06-22	111.30	112.19	110.50	111.77	+0.31%	2,447,700
2026-06-18	111.57	112.74	110.75	111.42	+1.02%	3,912,900
2026-06-17	111.88	113.08	109.82	110.29	-1.55%	2,084,900
2026-06-16	111.75	113.06	111.64	112.03	+0.96%	1,578,000
2026-06-15	111.61	112.52	110.73	110.97	+0.81%	1,237,300
2026-06-12	110.10	110.41	108.80	110.08	+0.94%	1,429,200
2026-06-11	107.69	109.57	106.54	109.05	+1.79%	1,424,600
2026-06-10	110.40	110.47	107.13	107.13	-3.37%	1,695,400
2026-06-09	110.72	111.84	109.58	110.87	+1.23%	2,222,400
2026-06-08	109.34	111.10	109.17	109.52	-0.38%	1,662,100
2026-06-05	110.40	111.34	109.29	109.94	-0.22%	1,973,300
2026-06-04	111.31	111.55	109.31	110.18	+0.45%	1,663,500
2026-06-03	110.22	111.05	108.72	109.69	-0.54%	1,955,300
2026-06-02	108.75	110.61	108.71	110.29	+1.81%	1,739,300
2026-06-01	108.00	109.14	106.74	108.33	-1.10%	2,284,800
2026-05-29	109.68	110.63	108.80	109.54	+0.27%	2,772,800
2026-05-28	109.40	110.28	108.50	109.25	-0.77%	2,198,200
2026-05-27	112.33	112.75	109.76	110.10	-0.93%	1,684,465
2026-05-26	111.11	111.77	110.27	111.13	+0.77%	1,859,449
2026-05-22	109.25	110.83	108.63	110.28	+1.45%	1,540,393
2026-05-21	106.80	109.41	106.26	108.70	+0.44%	1,547,037
2026-05-20	106.26	108.32	105.29	108.22	+1.77%	1,737,895
2026-05-19	107.64	107.99	106.19	106.34	-1.81%	1,794,279
2026-05-18	108.25	109.29	107.78	108.30	+0.17%	2,342,511
2026-05-15	108.90	110.30	108.04	108.12	-1.21%	2,303,900
2026-05-14	110.06	110.70	109.08	109.44	+0.39%	1,961,000
2026-05-13	111.28	112.11	108.97	109.01	-2.27%	1,987,300
2026-05-12	111.79	112.38	110.95	111.54	-0.41%	1,838,600
2026-05-11	113.57	114.24	111.82	112.00	-3.77%	1,669,400
2026-05-05	116.10	117.37	115.39	116.39	+1.35%	1,318,900
2026-05-04	114.98	116.92	114.79	114.84	-0.46%	1,639,500
2026-05-01	118.28	119.02	114.86	115.37	-2.36%	1,872,000
2026-04-30	115.88	118.38	114.79	118.16	+2.39%	2,543,000
2026-04-29	117.79	118.39	114.15	115.40	-2.13%	2,660,800
2026-04-28	125.01	125.01	117.18	117.91	-4.53%	3,360,600
2026-04-27	122.41	123.68	121.12	123.51	+1.69%	2,983,600
2026-04-24	120.94	121.96	119.83	121.46	-0.19%	2,219,400
2026-04-23	122.01	122.84	120.37	121.69	+0.19%	2,358,100
2026-04-22	120.47	121.53	119.48	121.46	+1.23%	2,655,100
2026-04-21	118.67	121.03	118.01	119.98	-0.40%	2,969,700
2026-04-20	120.52	121.31	119.52	120.46	-0.54%	3,402,900
2026-04-17	120.80	123.35	120.55	121.11	-3.27%	4,648,000
2026-04-16	124.96	126.39	124.75	125.21	+0.02%	1,931,800
2026-04-15	129.25	130.18	124.26	125.19	-3.45%	2,332,500
2026-04-14	128.88	130.12	128.01	129.66	+0.63%	1,502,100
2026-04-13	128.28	128.91	126.67	128.85	+0.10%	2,031,700
2026-04-10	129.47	130.04	127.86	128.72	-0.53%	1,626,900
2026-04-09	127.16	129.83	126.90	129.40	+1.12%	2,303,600
2026-04-08	128.03	128.82	126.75	127.97	+2.98%	2,933,600
2026-04-07	123.60	125.69	123.44	124.27	+0.34%	2,991,500
2026-04-06	120.78	124.77	120.69	123.85	+2.14%	2,778,000
2026-04-02	120.10	122.58	118.93	121.26	-1.00%	1,439,900
2026-04-01	120.33	123.04	120.19	122.48	+2.49%	2,184,500
2026-03-31	117.54	120.31	116.38	119.50	+2.86%	2,532,000
2026-03-30	118.51	118.97	116.05	116.18	-1.17%	1,537,800
2026-03-27	118.91	119.47	117.37	117.55	-1.62%	1,594,400
2026-03-26	120.80	122.63	119.18	119.49	-1.86%	1,751,500
2026-03-25	122.21	122.53	120.16	121.75	+1.08%	1,542,400
2026-03-24	118.54	121.62	118.36	120.45	+0.43%	2,081,200
2026-03-23	121.94	123.04	119.82	119.94	-0.42%	2,668,200
2026-03-20	119.99	121.13	119.10	120.44	-0.05%	3,835,300
2026-03-19	118.03	121.42	117.43	120.50	+0.74%	1,613,300
2026-03-18	121.31	122.69	119.49	119.62	-1.76%	2,104,000
2026-03-17	121.69	123.06	120.32	121.76	+0.57%	1,640,600
2026-03-16	120.98	121.51	120.15	121.07	+0.99%	1,648,200
2026-03-13	121.12	121.18	118.70	119.88	-0.12%	1,842,200
2026-03-12	121.24	122.54	119.87	120.02	-1.90%	1,626,400
2026-03-11	122.26	123.05	121.44	122.35	-0.29%	1,488,500
2026-03-10	123.38	124.55	122.66	122.71	-0.66%	1,691,065
2026-03-09	120.30	123.97	119.68	123.52	+0.30%	2,519,445
2026-03-06	124.08	124.75	122.70	123.15	-2.41%	1,813,900
2026-03-05	128.07	129.34	124.99	126.19	-2.48%	1,989,300
2026-03-04	127.63	129.65	125.92	129.40	+1.75%	1,479,400
2026-03-03	126.03	128.00	124.85	127.18	-1.40%	1,583,700
2026-03-02	127.60	130.06	127.18	128.98	-0.45%	2,717,900
2026-02-27	130.36	131.04	127.78	129.56	-1.80%	3,362,300
2026-02-26	130.70	131.95	128.82	131.93	+2.86%	1,966,700
2026-02-25	128.46	129.79	126.42	128.26	+0.10%	1,688,600
2026-02-24	127.63	128.46	127.05	128.13	+0.68%	1,353,300
2026-02-23	127.77	129.53	127.01	127.26	-1.10%	1,930,300
2026-02-20	129.18	131.34	128.26	128.67	-0.42%	1,877,021
2026-02-19	128.46	130.11	128.06	129.21	-0.02%	1,240,755
2026-02-18	127.90	130.47	127.43	129.24	+0.83%	1,864,268
2026-02-17	127.96	130.25	127.10	128.18	+0.07%	2,674,213
2026-02-13	125.87	129.84	125.39	128.09	+1.58%	2,420,297
2026-02-12	127.94	129.71	126.08	126.10	-0.53%	2,994,960
2026-02-11	130.16	131.73	125.90	126.77	-1.67%	3,408,781
2026-02-10	126.24	132.80	123.98	128.92	-8.04%	5,022,707
2026-02-09	141.16	142.97	139.94	140.19	-1.36%	2,956,486
2026-02-06	140.63	142.39	138.93	142.12	+2.07%	2,220,002
2026-02-05	139.46	140.40	138.49	139.24	-0.36%	1,285,134
2026-02-04	138.77	142.00	138.26	139.74	+0.84%	2,089,233
2026-02-03	139.08	140.80	137.47	138.57	-0.94%	1,082,540
2026-02-02	137.88	140.43	137.29	139.88	+1.46%	1,207,802
2026-01-30	137.00	138.45	136.41	137.87	-0.04%	1,422,721
2026-01-29	136.78	137.95	135.12	137.92	+1.77%	1,785,084
2026-01-28	139.24	139.75	132.36	135.52	-3.48%	3,438,433
2026-01-27	143.80	143.80	140.35	140.41	-2.05%	1,607,373
2026-01-26	142.30	143.85	142.11	143.35	+1.50%	1,154,443
2026-01-23	142.30	142.95	140.40	141.23	-1.18%	960,085
2026-01-22	142.60	143.26	141.31	142.91	+0.81%	868,622
2026-01-21	140.21	142.60	138.84	141.76	+2.12%	1,309,749
2026-01-20	144.54	144.60	138.63	138.82	-5.00%	1,963,763
2026-01-16	144.57	146.55	143.68	146.13	+0.91%	1,683,946
2026-01-15	141.57	144.99	140.87	144.81	+3.37%	2,214,747
2026-01-14	140.18	140.86	138.67	140.09	-0.01%	1,358,451
2026-01-13	139.51	140.47	138.86	140.11	+0.74%	1,229,962
2026-01-12	139.51	140.35	138.65	139.08	-0.44%	1,533,641
2026-01-09	141.57	141.78	139.59	139.69	-0.85%	989,295
2026-01-08	138.59	141.38	138.59	140.89	+1.05%	1,121,290
2026-01-07	141.13	141.85	139.01	139.43	-1.34%	1,009,770
2026-01-06	138.31	141.53	136.55	141.33	+1.68%	927,681
2026-01-05	136.56	139.83	136.55	139.00	+1.38%	931,660
2026-01-02	136.29	137.33	135.63	137.11	+0.68%	671,617
2025-12-31	137.78	137.94	136.09	136.18	-1.02%	532,032
2025-12-30	138.07	138.41	137.54	137.59	-0.59%	531,876
2025-12-29	138.75	139.18	138.34	138.41	-0.28%	646,522
2025-12-26	138.63	139.13	138.16	138.80	+0.05%	484,738
2025-12-24	138.62	139.12	138.42	138.73	+0.08%	303,719
2025-12-23	138.99	139.72	138.13	138.62	-0.35%	683,203
2025-12-22	138.17	139.52	137.74	139.11	+0.75%	1,009,614
2025-12-19	136.70	138.25	136.38	138.07	+1.01%	2,100,457
2025-12-18	138.04	138.95	136.36	136.69	-0.14%	1,164,021
2025-12-17	137.05	138.54	136.32	136.88	-0.52%	1,428,331
2025-12-16	138.64	139.57	136.75	137.60	-0.47%	1,217,525
2025-12-15	137.80	138.28	136.61	138.25	+0.84%	1,441,195
2025-12-12	140.49	140.56	136.46	137.10	-2.11%	1,695,594
2025-12-11	138.62	140.73	138.62	140.06	+1.16%	1,084,716
2025-12-10	137.54	139.22	136.67	138.46	+1.10%	1,381,094
2025-12-09	138.58	139.26	136.83	136.95	-0.99%	1,334,710
2025-12-08	138.75	139.82	137.45	138.32	-0.50%	1,724,961
2025-12-05	140.90	141.42	138.52	139.01	-1.32%	1,569,325
2025-12-04	140.79	141.43	139.96	140.87	-0.01%	1,014,935
2025-12-03	139.39	141.18	139.39	140.89	+1.05%	1,321,367
2025-12-02	139.90	140.44	138.59	139.42	+0.01%	1,191,619
2025-12-01	139.33	140.98	139.23	139.41	-0.90%	1,262,360
2025-11-28	141.26	141.63	140.26	140.67	-0.32%	1,554,310
2025-11-26	141.51	142.37	140.57	141.12	-0.28%	1,442,557
2025-11-25	142.36	143.00	140.85	141.51	-0.23%	1,695,820
2025-11-24	140.39	142.33	139.51	141.83	+1.03%	3,242,476
2025-11-21	138.68	140.64	137.63	140.39	+1.70%	1,752,610
2025-11-20	140.49	140.95	137.90	138.04	-0.68%	1,520,867
2025-11-19	140.29	140.81	138.30	138.98	-0.84%	1,269,205
2025-11-18	140.29	140.74	138.02	140.16	-0.59%	1,611,241
2025-11-17	142.84	142.93	140.44	140.99	-1.22%	1,570,298
2025-11-14	146.61	146.76	142.40	142.73	-3.08%	2,095,577
2025-11-13	149.72	150.51	147.11	147.27	-1.73%	1,755,148
2025-11-12	150.07	151.99	149.00	149.87	+0.06%	1,322,696
2025-11-11	150.94	151.10	149.68	149.78	-0.84%	789,488
2025-11-10	151.47	152.16	149.20	151.05	-0.17%	947,562
2025-11-07	150.15	152.01	149.50	151.31	+0.65%	1,020,830

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.04%). Worst month: Aug (-3.08%). Based on 5 years of daily data (2022–2026).

Jan+0.09%
Feb+1.79%
Mar-2.68%
Apr-0.49%
May+0.72%
Jun+5.04%
Jul+3.12%
Aug-3.08%
Sep-2.03%
Oct-0.07%
Nov+4.54%
Dec-1.53%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Xylem Inc's (XYL) latest close?

96.84 on 2026-11-10, from the Closelook data lake's daily price record.

What is XYL's 52-week high and low?

152.16 high and 87.40 low over the trailing 52 weeks, as of 2026-11-10.

What is Xylem Inc's strongest and weakest month historically?

Historically, XYL's strongest calendar month has been Jun (average +5.04%) and its weakest Aug (average -3.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1028 daily bars in the Closelook data lake.

What is Xylem Inc's Closelooknet score?

48 out of 100 (momentum 23 · quality 47 · valuation 49), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on XYL?

Resizing — 35.3% off its high: 35.3% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-11-09. A research diary reading, not advice.

Is XYL above its 50-day and 200-day moving averages?

Xylem Inc trades 3.9% below its 50-day and 14.6% below its 200-day moving average (1.2% below its 20-day). As of 2026-11-09.