Xylem Inc. (XYL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
XYL Historical Performance
Short-Term Returns
XYL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Xylem Inc. (XYL) trades at $115.64, representing a -4.5% return over the past year. The stock has delivered a +2.6% total return over five years (-0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $154.27 on October 30, 2025. From this peak, XYL has corrected -25.0%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PNR (-14.0% 1Y), FELE (+16.1% 1Y), and GFF (+33.5% 1Y), XYL has underperformed the peer group average. Compare XYL vs PNR →
XYL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 118.69 | 118.69 | 115.60 | 115.64 | 2.64M | -2.49% |
| 2026-05-06 | 118.12 | 120.49 | 117.78 | 118.59 | 2.24M | +1.89% |
| 2026-05-05 | 116.10 | 117.37 | 115.39 | 116.39 | 1.27M | +1.35% |
| 2026-05-04 | 114.98 | 116.92 | 114.79 | 114.84 | 1.59M | -0.46% |
| 2026-05-01 | 118.28 | 118.47 | 114.86 | 115.37 | 1.59M | -2.36% |
| 2026-04-30 | 115.88 | 118.36 | 114.79 | 118.16 | 1.95M | +2.39% |
| 2026-04-29 | 117.79 | 118.39 | 114.15 | 115.40 | 2.59M | -2.13% |
| 2026-04-28 | 125.01 | 125.01 | 117.18 | 117.91 | 3.35M | -4.53% |
| 2026-04-27 | 122.41 | 123.68 | 121.12 | 123.51 | 2.31M | +1.69% |
| 2026-04-24 | 120.94 | 121.92 | 119.83 | 121.46 | 2.12M | -0.19% |
| 2026-04-23 | 122.01 | 122.83 | 120.37 | 121.69 | 2.30M | +0.19% |
| 2026-04-22 | 120.47 | 121.50 | 119.48 | 121.46 | 2.47M | +1.23% |
| 2026-04-21 | 118.67 | 121.02 | 118.01 | 119.98 | 2.81M | -0.40% |
| 2026-04-20 | 120.52 | 121.31 | 119.52 | 120.46 | 3.36M | -0.54% |
| 2026-04-17 | 120.80 | 123.34 | 120.55 | 121.11 | 4.65M | -3.27% |
| 2026-04-16 | 124.96 | 126.39 | 124.75 | 125.21 | 1.87M | +0.02% |
| 2026-04-15 | 129.25 | 130.18 | 124.26 | 125.19 | 2.25M | -3.45% |
| 2026-04-14 | 128.70 | 130.12 | 128.01 | 129.66 | 1.32M | +0.63% |
| 2026-04-13 | 128.40 | 128.88 | 126.67 | 128.85 | 1.35M | +0.10% |
| 2026-04-10 | 129.47 | 130.03 | 127.86 | 128.72 | 1.51M | -0.53% |
| 2026-04-09 | 127.16 | 129.83 | 126.90 | 129.40 | 2.23M | +1.12% |
| 2026-04-08 | 128.03 | 128.82 | 126.75 | 127.97 | 2.89M | +2.98% |
| 2026-04-07 | 123.60 | 125.69 | 123.44 | 124.27 | 2.94M | +0.34% |
| 2026-04-06 | 121.00 | 124.77 | 120.69 | 123.85 | 2.72M | +2.14% |
| 2026-04-02 | 120.10 | 122.58 | 118.93 | 121.26 | 1.21M | -1.00% |
| 2026-04-01 | 120.33 | 123.04 | 120.19 | 122.48 | 2.09M | +2.49% |
| 2026-03-31 | 117.54 | 120.31 | 116.38 | 119.50 | 1.94M | +2.86% |
| 2026-03-30 | 118.52 | 118.97 | 116.05 | 116.18 | 1.36M | -1.17% |
| 2026-03-27 | 118.73 | 119.47 | 117.36 | 117.55 | 1.51M | -1.62% |
| 2026-03-26 | 120.80 | 122.63 | 119.18 | 119.49 | 1.69M | -1.86% |
Full XYL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See XYL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XYL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XYL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonXYL — Frequently Asked Questions
Quick answers to the most common questions about buying XYL stock.
How has XYL stock performed recently?
XYL declined -4.5% over the past year, below its 5-year annualized CAGR of -0.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XYL's all-time high price?
Xylem Inc. reached $154.27 on 2025-10-30. The 52-week high is $154.27. Current 1-year return of -4.5% places the stock further from historical peaks.
Where can I download XYL historical price data?
This page provides XYL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.