Xylem Inc. (XYL) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -4.6%
- 3M
- -13.8%
- YTD
- -25.7%
- 1Y
- -31.7%
- 3Y
- +3.5%
- 5Y
- -3.1%
Loading 10-year price history...
XYL Historical Performance
XYL Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +5.9%
- 2012 annual price return
- +7.8%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- +11.4%
- 2015 annual price return
- -4.1%
- 2016 annual price return
- +37.3%
- 2017 annual price return
- +37.4%
- 2018 annual price return
- -2.0%
- 2019 annual price return
- +18.5%
- 2020 annual price return
- +27.5%
- 2021 annual price return
- +20.3%
- 2022 annual price return
- -5.4%
- 2023 annual price return
- +3.3%
- 2024 annual price return
- +2.1%
- 2025 annual price return
- +17.4%
- 2026 annual price return
- -14.7%
XYL Stock Price Trajectory (2011–2026)
As of October 3, 2026, Xylem Inc. (XYL) trades at $101.84, representing a -31.7% return over the past year. The stock has delivered a -8.7% total return over five years (-3.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $154.27 on October 30, 2025. From this peak, XYL has corrected -34.0%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PNR (-52.8% 1Y), FELE (+2.4% 1Y), and GFF (+21.2% 1Y), XYL has underperformed the peer group average. Compare XYL vs PNR →
XYL Historical Price Data · from 2011
Rows 1–50 of 3,764| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 101.99 | 102.36 | 101.20 | 101.84 | 2.25M | +0.91% |
| 2026-10-01 | 101.26 | 101.74 | 98.58 | 100.92 | 2.94M | -0.33% |
| 2026-09-30 | 102.27 | 102.45 | 100.90 | 101.25 | 2.61M | +0.32% |
| 2026-09-29 | 101.00 | 101.49 | 100.17 | 100.93 | 2.21M | 0.00% |
| 2026-09-28 | 102.18 | 102.80 | 100.90 | 100.93 | 2.03M | -1.66% |
| 2026-09-25 | 102.69 | 103.94 | 102.28 | 102.63 | 2.33M | -0.03% |
| 2026-09-24 | 107.70 | 108.12 | 102.25 | 102.66 | 4.06M | -5.50% |
| 2026-09-23 | 107.00 | 109.14 | 107.00 | 108.64 | 1.87M | +0.73% |
| 2026-09-22 | 108.47 | 108.48 | 106.62 | 107.85 | 1.72M | +0.57% |
| 2026-09-21 | 107.38 | 108.34 | 106.95 | 107.24 | 2.34M | -0.30% |
| 2026-09-18 | 107.67 | 108.23 | 106.80 | 107.56 | 4.34M | -0.04% |
| 2026-09-17 | 109.25 | 109.25 | 106.72 | 107.60 | 2.16M | +0.31% |
| 2026-09-16 | 109.00 | 109.45 | 106.31 | 107.27 | 2.95M | -0.21% |
| 2026-09-15 | 106.99 | 108.24 | 106.17 | 107.50 | 2.38M | +0.01% |
| 2026-09-14 | 106.23 | 108.75 | 106.02 | 107.49 | 2.95M | +0.50% |
| 2026-09-11 | 108.85 | 108.92 | 106.25 | 106.96 | 1.84M | +0.38% |
| 2026-09-10 | 106.63 | 107.47 | 105.70 | 106.55 | 3.39M | -1.01% |
| 2026-09-09 | 108.09 | 108.67 | 106.70 | 107.64 | 6.86M | -1.08% |
| 2026-09-08 | 106.50 | 110.13 | 106.19 | 108.81 | 3.61M | +2.95% |
| 2026-09-04 | 107.97 | 109.14 | 105.47 | 105.69 | 2.42M | -2.04% |
| 2026-09-03 | 107.82 | 108.35 | 106.41 | 107.89 | 1.64M | +1.08% |
| 2026-09-02 | 107.27 | 107.61 | 105.72 | 106.74 | 1.98M | -0.14% |
| 2026-09-01 | 109.86 | 110.13 | 106.59 | 106.89 | 1.88M | -2.92% |
| 2026-08-31 | 110.56 | 111.04 | 110.00 | 110.11 | 1.93M | -1.08% |
| 2026-08-28 | 112.88 | 113.71 | 110.50 | 111.31 | 1.42M | -1.19% |
| 2026-08-27 | 112.55 | 113.32 | 110.84 | 112.65 | 2.06M | -0.68% |
| 2026-08-26 | 113.67 | 114.64 | 113.00 | 113.42 | 1.45M | +0.54% |
| 2026-08-25 | 115.15 | 115.68 | 112.27 | 112.81 | 2.23M | -1.20% |
| 2026-08-24 | 114.56 | 115.43 | 113.46 | 114.18 | 1.60M | +0.67% |
| 2026-08-21 | 114.28 | 114.73 | 112.94 | 113.42 | 1.46M | -0.02% |
| 2026-08-20 | 115.61 | 116.20 | 113.00 | 113.44 | 1.51M | -2.38% |
| 2026-08-19 | 113.99 | 116.82 | 113.98 | 116.21 | 1.58M | +1.99% |
| 2026-08-18 | 116.00 | 116.05 | 112.50 | 113.94 | 2.35M | -3.01% |
| 2026-08-17 | 119.32 | 119.48 | 117.45 | 117.47 | 1.26M | -1.85% |
| 2026-08-14 | 120.08 | 120.32 | 119.00 | 119.68 | 1.16M | -0.53% |
| 2026-08-13 | 122.40 | 122.92 | 119.47 | 120.32 | 1.47M | -1.32% |
| 2026-08-12 | 123.24 | 124.00 | 120.44 | 121.93 | 1.60M | -1.01% |
| 2026-08-11 | 122.00 | 123.68 | 121.62 | 123.18 | 1.42M | +1.64% |
| 2026-08-10 | 120.05 | 123.63 | 120.00 | 121.19 | 1.41M | +0.72% |
| 2026-08-07 | 120.62 | 122.16 | 120.06 | 120.32 | 1.52M | -0.36% |
| 2026-08-06 | 122.70 | 123.71 | 120.38 | 120.76 | 1.17M | -1.22% |
| 2026-08-05 | 122.75 | 122.99 | 121.35 | 122.25 | 1.35M | +0.07% |
| 2026-08-04 | 120.36 | 122.20 | 118.56 | 122.17 | 1.73M | +2.59% |
| 2026-08-03 | 117.76 | 119.72 | 117.51 | 119.08 | 1.62M | +1.80% |
| 2026-07-31 | 117.07 | 118.19 | 114.82 | 116.97 | 2.00M | +0.13% |
| 2026-07-30 | 122.25 | 123.05 | 116.30 | 116.82 | 2.49M | -4.35% |
| 2026-07-29 | 123.10 | 124.37 | 121.02 | 122.13 | 2.55M | -2.27% |
| 2026-07-28 | 122.39 | 127.16 | 119.82 | 124.97 | 4.09M | +4.00% |
| 2026-07-27 | 120.80 | 121.68 | 119.96 | 120.16 | 2.21M | +0.34% |
| 2026-07-24 | 117.28 | 120.20 | 117.16 | 119.75 | 1.86M | +2.46% |
XYL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XYL — Frequently Asked Questions
Quick answers to the most common questions about buying XYL stock.
How has XYL stock performed recently?
XYL declined -31.7% over the past year, below its 5-year annualized CAGR of -3.1%. 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 -31.7% 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.