Xylem Inc.
XYLNYSEIndustrials● Active
$109.94
$-0.24(-0.22%)
Market Cap$26.1B
P/E Ratio—
52W High$154.27
52W Low$105.29
Xylem Inc.（XYL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xyl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$154.27
Oct 30, 2025
-28.7% from here
5-Year Low5Y
$72.08
Jun 16, 2022
+52.5% from low
IPO Priceadj.
$24.25
Oct 13, 2011
+353.4% since IPO
1 Year Ago
$127.63
Jun 9, 2025
-13.9% in 1Y
5 Years Ago
$119.76
Jun 8, 2021
-8.2% in 5Y
10 Years Ago
$46.46
Jun 8, 2016
+136.6% in 10Y
Historical Price Data · XYL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $110.40 | $111.34 | $109.29 | $109.94 | $109.94 | 2.0M | -0.42% |
| Jun 4, 2026 | $111.31 | $111.55 | $109.31 | $110.18 | $110.18 | 1.7M | -1.02% |
| Jun 3, 2026 | $110.22 | $111.05 | $108.72 | $109.69 | $109.69 | 2.0M | -0.48% |
| Jun 2, 2026 | $108.75 | $110.61 | $108.71 | $110.29 | $110.29 | 1.7M | +1.42% |
| Jun 1, 2026 | $108.00 | $109.14 | $106.74 | $108.33 | $108.33 | 2.3M | +0.31% |
| May 29, 2026 | $109.68 | $110.63 | $108.80 | $109.54 | $109.54 | 2.8M | -0.13% |
| May 28, 2026 | $109.40 | $110.28 | $108.50 | $109.25 | $109.25 | 2.2M | -0.14% |
| May 27, 2026 | $112.33 | $112.75 | $109.76 | $110.10 | $110.10 | 1.7M | -1.99% |
| May 26, 2026 | $111.11 | $111.77 | $110.27 | $111.13 | $111.13 | 1.9M | +0.02% |
| May 22, 2026 | $109.25 | $110.83 | $108.63 | $110.28 | $110.28 | 1.5M | +0.94% |
| May 21, 2026 | $106.80 | $109.41 | $106.26 | $108.70 | $108.70 | 1.5M | +1.78% |
| May 20, 2026 | $106.26 | $108.32 | $105.29 | $108.22 | $108.22 | 1.7M | +1.84% |
| May 19, 2026 | $107.64 | $107.99 | $106.19 | $106.34 | $106.34 | 1.8M | -1.21% |
| May 18, 2026 | $108.25 | $109.29 | $107.79 | $108.30 | $108.30 | 2.3M | +0.05% |
| May 15, 2026 | $108.90 | $110.30 | $108.04 | $108.12 | $108.12 | 2.3M | -0.72% |
| May 14, 2026 | $110.06 | $110.70 | $109.08 | $109.44 | $109.44 | 2.0M | -0.56% |
| May 13, 2026 | $111.28 | $112.11 | $108.97 | $109.01 | $109.01 | 2.0M | -2.04% |
| May 12, 2026 | $111.79 | $112.38 | $110.95 | $111.54 | $111.54 | 1.8M | -0.22% |
| May 11, 2026 | $113.57 | $114.24 | $111.82 | $112.00 | $112.00 | 1.7M | -1.38% |
| May 8, 2026 | $115.64 | $116.18 | $113.45 | $113.73 | $113.73 | 2.2M | -1.65% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · XYL
Jan 1 → Dec 31 · 6 years2026-19.3%$136.29 → $109.94
-19.3%
2025+16.4%$117.02 → $136.18
+16.4%
2024+2.5%$113.16 → $116.02
+2.5%
2023+2.2%$111.88 → $114.36
+2.2%
2022-8.0%$120.21 → $110.57
-8.0%
2021+0.4%$119.45 → $119.92
+0.4%
Best Year2025 · +16.4%
Worst Year2026 · -19.3%
Positive Years4 / 6
Avg Annual Return-1.0%
6Y Total Return-8.0%
6Y CAGR~-1.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in XYL?
If you invested $1,000 in XYL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,366
Total Return+136.6%
CAGR~+9.0% / yr
Profit+$1,366
Based on Jun 8, 2016 · $46.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xylem Inc.（XYL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $109.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XYL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XYL 历史股价FMP 日线复权 OHLCV