Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	80.17	81.37	80.08	81.06	81.06	-0.81%	494
Nov 6, 2025	81.13	81.90	80.80	81.72	81.72	0.67%	311
Nov 5, 2025	81.05	81.75	80.72	81.18	81.18	-0.15%	1,881
Nov 4, 2025	81.01	81.59	80.49	81.30	81.30	0.18%	599
Nov 3, 2025	81.17	81.17	79.72	81.15	81.15	0.63%	866
Oct 31, 2025	81.02	81.80	80.36	80.64	80.64	-1.01%	708
Oct 30, 2025	82.62	82.62	78.64	81.46	81.46	1.70%	927
Oct 29, 2025	79.34	80.33	78.95	80.10	80.10	0.43%	1,563
Oct 28, 2025	80.60	80.60	79.60	79.76	79.76	-0.99%	1,389
Oct 27, 2025	80.45	81.03	79.99	80.56	80.56	-0.38%	150
Oct 24, 2025	80.85	81.38	80.37	80.87	80.87	0.39%	1,992
Oct 23, 2025	80.74	81.34	79.65	80.55	80.55	-0.65%	1,735
Oct 22, 2025	80.75	81.31	80.65	81.08	81.08	0.66%	296
Oct 21, 2025	81.02	81.56	80.55	80.55	80.55	-0.76%	2,384
Oct 20, 2025	81.26	81.80	80.41	81.17	81.17	0.49%	481
Oct 17, 2025	80.77	81.58	80.50	80.78	80.78	-0.61%	1,012
Oct 16, 2025	82.29	82.93	81.23	81.27	81.27	0.42%	1,539
Oct 15, 2025	80.05	81.31	80.05	80.93	80.93	-0.10%	838
Oct 14, 2025	80.16	81.34	80.07	81.01	81.01	0.65%	395
Oct 13, 2025	81.44	82.97	80.09	80.49	80.49	-1.39%	3,052
Oct 10, 2025	81.63	82.19	81.18	81.62	81.62	0.05%	220
Oct 9, 2025	82.22	82.43	81.52	81.58	81.58	-0.04%	172
Oct 8, 2025	82.29	82.29	81.29	81.61	81.61	0.42%	855
Oct 7, 2025	81.82	82.03	81.17	81.27	81.27	0.37%	611
Oct 6, 2025	80.26	80.97	79.93	80.97	80.97	0.18%	3,127
Oct 3, 2025	79.73	80.83	79.62	80.83	80.83	1.06%	685
Oct 2, 2025	80.39	81.56	79.69	79.98	79.98	-0.83%	445
Oct 1, 2025	80.86	81.10	80.41	80.65	80.65	0.29%	763
Sep 30, 2025	80.14	80.82	79.64	80.42	80.42	1.09%	1,046
Sep 29, 2025	79.26	79.61	78.43	79.56	79.56	1.06%	1,022
Sep 26, 2025	77.21	78.84	77.08	78.72	78.72	1.73%	401
Sep 25, 2025	78.29	78.53	77.09	77.38	77.38	2.70%	24,171
Sep 24, 2025	73.09	75.35	72.59	75.35	75.35	3.61%	2,411
Sep 23, 2025	72.29	72.72	71.86	72.72	72.72	1.18%	377
Sep 22, 2025	72.34	72.62	71.83	71.87	71.87	-0.61%	539
Sep 19, 2025	72.22	72.52	71.92	72.31	72.31	-0.25%	70
Sep 18, 2025	71.60	72.61	71.49	72.49	72.49	0.27%	88
Sep 17, 2025	72.55	72.85	72.00	72.30	72.30	-0.33%	110
Sep 16, 2025	73.02	73.03	72.38	72.54	72.54	-0.34%	104
Sep 15, 2025	73.42	73.89	72.66	72.79	72.79	-0.55%	673
Sep 12, 2025	73.06	73.48	72.65	73.19	72.62	0.60%	720
Sep 11, 2025	72.40	72.91	72.22	72.76	72.19	1.06%	167
Sep 10, 2025	72.08	72.36	71.75	71.99	71.43	-0.12%	298
Sep 9, 2025	71.87	72.08	71.30	72.08	71.52	0.47%	212
Sep 8, 2025	72.51	72.51	71.49	71.74	71.18	-0.71%	312
Sep 5, 2025	72.81	72.81	72.24	72.25	71.69	0.43%	140
Sep 4, 2025	72.97	73.14	71.56	71.94	71.38	-0.47%	490
Sep 3, 2025	71.96	72.32	71.62	72.28	71.72	0.85%	76
Sep 2, 2025	72.01	72.05	71.57	71.67	71.11	-1.43%	290
Aug 29, 2025	72.72	72.85	72.34	72.71	72.15	0.19%	227