Stockscreener 앱 받기
1.35%
시장 영업 전:
Xylem Inc 주식 (XYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $117.4 | $115.4 | $1.98 | 1,315,719.0 | +1.35% |
| 2026-05-04 | $116.9 | $114.8 | $2.13 | 1,639,017.0 | -0.46% |
| 2026-05-01 | $119.0 | $114.9 | $4.16 | 1,871,991.0 | -2.36% |
| 2026-04-30 | $118.4 | $114.8 | $3.59 | 2,542,971.0 | +2.39% |
| 2026-04-29 | $118.4 | $114.2 | $4.24 | 2,660,515.0 | -2.13% |
| 2026-04-28 | $125.0 | $117.2 | $7.83 | 3,360,606.0 | -4.53% |
| 2026-04-27 | $123.7 | $121.1 | $2.56 | 2,983,193.0 | +1.69% |
| 2026-04-24 | $122.0 | $119.8 | $2.13 | 2,182,284.0 | -0.19% |
| 2026-04-23 | $122.8 | $120.4 | $2.46 | 2,357,442.0 | +0.19% |
| 2026-04-22 | $121.5 | $119.5 | $2.05 | 2,654,568.0 | +1.23% |
| 2026-04-21 | $121.0 | $118.0 | $3.02 | 2,969,114.0 | -0.40% |
| 2026-04-20 | $121.3 | $119.5 | $1.79 | 3,402,384.0 | -0.54% |
| 2026-04-17 | $123.3 | $120.5 | $2.80 | 4,646,996.0 | -3.27% |
| 2026-04-16 | $126.4 | $124.7 | $1.64 | 1,931,290.0 | +0.02% |
| 2026-04-15 | $130.2 | $124.3 | $5.92 | 2,332,456.0 | -3.45% |
| 2026-04-14 | $130.1 | $128.0 | $2.11 | 1,501,994.0 | +0.63% |
| 2026-04-13 | $128.9 | $126.7 | $2.24 | 2,031,538.0 | +0.10% |
| 2026-04-10 | $130.0 | $127.9 | $2.17 | 1,626,790.0 | -0.53% |
| 2026-04-09 | $129.8 | $126.9 | $2.93 | 2,303,019.0 | +1.12% |
| 2026-04-08 | $128.8 | $126.8 | $2.07 | 2,933,424.0 | +2.98% |
| 2026-04-07 | $125.7 | $123.4 | $2.26 | 2,938,665.0 | +0.34% |
Xylem Inc 주식 (XYL) 연도별 가격 이력
이 심층 분석에서는 Xylem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xylem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xylem Inc 주식 (XYL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $119.0 | $114.8 | $4.23 | 6,142,446.0 | -1.50% |
| 2026-04 | $130.2 | $114.2 | $16.03 | 53,701,758.0 | -1.12% |
| 2026-03 | $130.1 | $116.0 | $14.01 | 42,888,273.0 | -7.76% |
| 2026-02 | $143.0 | $124.0 | $18.99 | 41,491,874.0 | -6.03% |
| 2026-01 | $146.6 | $132.4 | $14.19 | 28,179,032.0 | +1.24% |
Xylem Inc 주식 (XYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.4 | $136.3 | $5.11 | 24,302,130.0 | -2.19% |
| 2025-11 | $152.4 | $137.6 | $14.81 | 27,384,348.0 | -6.75% |
| 2025-10 | $154.3 | $143.6 | $10.66 | 27,491,663.0 | +2.27% |
| 2025-09 | $147.9 | $136.3 | $11.62 | 26,032,784.0 | +4.20% |
| 2025-08 | $145.3 | $140.2 | $5.18 | 22,539,224.0 | -2.12% |
| 2025-07 | $144.8 | $128.5 | $16.32 | 23,740,820.0 | +11.80% |
| 2025-06 | $130.8 | $123.3 | $7.51 | 26,271,692.0 | +2.63% |
| 2025-05 | $128.2 | $120.2 | $7.95 | 27,279,339.0 | +4.54% |
| 2025-04 | $120.8 | $100.5 | $20.32 | 48,815,522.0 | +0.93% |
| 2025-03 | $132.7 | $116.5 | $16.18 | 31,513,513.0 | -8.73% |
| 2025-02 | $132.9 | $120.5 | $12.37 | 28,796,203.0 | +5.52% |
| 2025-01 | $124.3 | $113.3 | $11.03 | 23,331,598.0 | +6.91% |
Xylem Inc 주식 (XYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.3 | $115.2 | $15.17 | 25,227,495.0 | -8.26% |
| 2024-11 | $129.3 | $119.4 | $9.92 | 31,367,170.0 | +4.08% |
| 2024-10 | $138.5 | $120.8 | $17.65 | 21,649,996.0 | -9.81% |
| 2024-09 | $136.6 | $126.4 | $10.14 | 22,846,367.0 | -1.82% |
| 2024-08 | $138.5 | $125.0 | $13.46 | 22,760,184.0 | +3.02% |
| 2024-07 | $143.5 | $130.7 | $12.85 | 25,176,344.0 | -1.57% |
| 2024-06 | $141.4 | $134.3 | $7.14 | 20,924,313.0 | -3.82% |
| 2024-05 | $146.1 | $130.2 | $15.92 | 31,728,558.0 | +7.90% |
| 2024-04 | $133.7 | $124.7 | $9.05 | 23,118,296.0 | +1.13% |
| 2024-03 | $130.9 | $125.5 | $5.35 | 19,144,650.0 | +1.72% |
| 2024-02 | $127.5 | $112.0 | $15.46 | 29,533,722.0 | +12.99% |
| 2024-01 | $114.5 | $109.4 | $5.11 | 23,291,162.0 | -1.68% |
0.34%
자본화:
|
볼륨(24시간):