Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	73.05	73.18	72.57	72.57	72.01	0.23%	67
Aug 27, 2025	72.38	72.72	72.25	72.40	71.84	-0.34%	125
Aug 26, 2025	72.67	72.98	72.39	72.65	72.08	-0.99%	1,365
Aug 25, 2025	74.02	74.06	73.24	73.38	72.81	-0.96%	1,812
Aug 22, 2025	73.59	74.09	73.35	74.09	73.51	1.75%	343
Aug 21, 2025	72.87	73.66	72.78	72.82	72.25	-0.29%	187
Aug 20, 2025	73.64	74.36	73.03	73.03	72.46	0.16%	738
Aug 19, 2025	72.14	72.92	72.08	72.92	72.35	1.10%	176
Aug 18, 2025	71.96	72.33	71.86	72.13	71.56	-	242
Aug 15, 2025	72.46	72.58	69.25	72.13	71.57	-0.70%	2,553
Aug 14, 2025	72.76	73.32	72.43	72.64	72.07	-0.26%	358
Aug 13, 2025	72.81	72.83	72.44	72.83	72.26	1.95%	1,407
Aug 12, 2025	72.48	72.85	71.42	71.44	70.88	-1.74%	439
Aug 11, 2025	73.57	75.04	72.48	72.70	72.13	-0.66%	213
Aug 8, 2025	73.65	73.75	73.15	73.18	72.61	-0.23%	225
Aug 7, 2025	73.53	73.53	73.11	73.35	72.78	-0.39%	44
Aug 6, 2025	73.88	74.07	73.37	73.64	73.07	-0.28%	996
Aug 5, 2025	74.37	74.50	73.64	73.85	73.28	-0.01%	557
Aug 4, 2025	73.56	74.38	73.52	73.86	73.28	0.08%	1,231
Aug 1, 2025	73.65	74.13	73.11	73.80	73.23	0.85%	523
Jul 31, 2025	72.41	73.84	72.41	73.18	72.61	0.13%	837
Jul 30, 2025	72.78	73.08	72.25	73.08	72.51	1.68%	1,531
Jul 29, 2025	71.26	72.22	71.06	71.87	71.31	0.34%	614
Jul 28, 2025	73.65	73.65	71.58	71.63	71.07	-1.46%	898
Jul 25, 2025	72.85	74.31	72.52	72.69	72.13	-0.36%	454