Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
73.47
+0.03 (0.04%)
At close: Aug 1, 2025, 4:00 PM
74.30
+0.83 (1.13%)
After-hours: Aug 1, 2025, 6:29 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.89 | 74.13 | 72.90 | 73.47 | 73.47 | 0.04% | 4,005,116 |
| Jul 31, 2025 | 72.90 | 73.87 | 72.67 | 73.44 | 73.44 | 1.45% | 4,367,607 |
| Jul 30, 2025 | 72.34 | 73.24 | 72.21 | 72.39 | 72.39 | 0.07% | 4,844,859 |
| Jul 29, 2025 | 71.46 | 72.37 | 71.06 | 72.34 | 72.34 | 1.69% | 3,163,751 |
| Jul 28, 2025 | 72.12 | 72.78 | 71.01 | 71.14 | 71.14 | -2.09% | 3,396,633 |
| Jul 25, 2025 | 72.90 | 73.06 | 72.45 | 72.66 | 72.66 | -0.16% | 2,760,052 |
| Jul 24, 2025 | 72.52 | 72.99 | 72.09 | 72.78 | 72.78 | 0.39% | 2,339,790 |
| Jul 23, 2025 | 73.22 | 73.56 | 72.07 | 72.50 | 72.50 | -0.77% | 3,526,683 |
| Jul 22, 2025 | 71.79 | 73.11 | 71.61 | 73.06 | 73.06 | 2.08% | 2,917,831 |
| Jul 21, 2025 | 70.72 | 71.80 | 70.37 | 71.57 | 71.57 | 1.69% | 2,635,281 |
| Jul 18, 2025 | 70.00 | 70.88 | 69.66 | 70.38 | 70.38 | 1.05% | 3,421,049 |
| Jul 17, 2025 | 69.03 | 69.79 | 68.98 | 69.65 | 69.65 | 0.69% | 2,836,550 |
| Jul 16, 2025 | 68.39 | 69.40 | 68.32 | 69.17 | 69.17 | 1.23% | 3,624,417 |
| Jul 15, 2025 | 68.94 | 69.17 | 68.01 | 68.33 | 68.33 | -1.21% | 2,460,336 |
| Jul 14, 2025 | 68.64 | 69.21 | 68.38 | 69.17 | 69.17 | 0.80% | 2,045,521 |
| Jul 11, 2025 | 68.19 | 69.00 | 67.81 | 68.62 | 68.62 | 0.25% | 2,394,427 |
| Jul 10, 2025 | 67.28 | 68.47 | 67.02 | 68.45 | 68.45 | 0.90% | 2,542,374 |
| Jul 9, 2025 | 67.64 | 68.05 | 67.11 | 67.84 | 67.84 | 0.41% | 2,121,088 |
| Jul 8, 2025 | 67.44 | 67.83 | 66.56 | 67.56 | 67.56 | -0.47% | 2,061,258 |
| Jul 7, 2025 | 68.19 | 68.29 | 67.48 | 67.88 | 67.88 | -0.45% | 2,193,101 |
| Jul 3, 2025 | 67.43 | 68.43 | 67.30 | 68.19 | 68.19 | 0.93% | 2,236,072 |
| Jul 2, 2025 | 68.36 | 68.64 | 67.01 | 67.56 | 67.56 | -1.67% | 3,031,435 |
| Jul 1, 2025 | 68.37 | 69.00 | 66.87 | 68.71 | 68.71 | 0.90% | 3,711,919 |
| Jun 30, 2025 | 67.50 | 68.21 | 67.08 | 68.10 | 68.10 | 0.47% | 4,116,079 |
| Jun 27, 2025 | 67.68 | 68.38 | 67.55 | 67.78 | 67.78 | 0.04% | 4,020,533 |
| Jun 26, 2025 | 67.71 | 67.85 | 67.19 | 67.75 | 67.75 | 0.64% | 2,166,243 |
| Jun 25, 2025 | 68.00 | 68.18 | 67.15 | 67.32 | 67.32 | -1.33% | 2,445,964 |
| Jun 24, 2025 | 67.91 | 68.64 | 67.79 | 68.23 | 68.23 | 0.47% | 4,277,162 |
| Jun 23, 2025 | 67.06 | 67.95 | 66.92 | 67.91 | 67.91 | 1.91% | 3,405,137 |
| Jun 20, 2025 | 66.60 | 67.10 | 66.32 | 66.64 | 66.64 | 0.54% | 6,825,604 |
| Jun 18, 2025 | 65.75 | 66.49 | 65.21 | 66.28 | 66.28 | 0.96% | 2,917,293 |
| Jun 17, 2025 | 66.80 | 66.80 | 65.47 | 65.65 | 65.65 | -1.71% | 3,460,397 |
| Jun 16, 2025 | 67.87 | 68.07 | 66.42 | 66.79 | 66.79 | -1.23% | 3,343,567 |
| Jun 13, 2025 | 68.50 | 68.72 | 67.48 | 67.62 | 67.62 | -2.10% | 2,861,377 |
| Jun 12, 2025 | 68.53 | 69.08 | 68.19 | 69.07 | 68.49 | 1.20% | 2,569,238 |
| Jun 11, 2025 | 68.93 | 68.98 | 68.01 | 68.25 | 67.68 | -1.03% | 3,190,859 |
| Jun 10, 2025 | 68.48 | 69.11 | 68.24 | 68.96 | 68.38 | 0.85% | 2,640,751 |
| Jun 9, 2025 | 68.25 | 69.24 | 68.09 | 68.38 | 67.81 | -0.19% | 2,509,611 |
| Jun 6, 2025 | 68.93 | 69.14 | 68.12 | 68.51 | 67.94 | -0.09% | 1,876,660 |
| Jun 5, 2025 | 68.48 | 68.74 | 68.09 | 68.57 | 68.00 | 0.10% | 1,841,302 |
| Jun 4, 2025 | 69.14 | 69.42 | 68.43 | 68.50 | 67.93 | -1.20% | 2,286,304 |
| Jun 3, 2025 | 69.71 | 69.95 | 68.72 | 69.33 | 68.75 | -0.57% | 3,344,824 |
| Jun 2, 2025 | 69.72 | 69.85 | 69.14 | 69.73 | 69.15 | -0.53% | 2,506,375 |
| May 30, 2025 | 69.53 | 70.41 | 69.36 | 70.10 | 69.51 | 0.91% | 3,985,888 |
| May 29, 2025 | 68.90 | 69.71 | 68.63 | 69.47 | 68.89 | 0.78% | 2,024,809 |
| May 28, 2025 | 69.78 | 69.87 | 68.62 | 68.93 | 68.35 | -1.25% | 2,425,697 |
| May 27, 2025 | 70.21 | 70.39 | 69.50 | 69.81 | 69.22 | 0.11% | 2,578,607 |
| May 23, 2025 | 69.43 | 69.82 | 68.56 | 69.73 | 69.15 | 0.75% | 3,077,561 |
| May 22, 2025 | 69.84 | 69.95 | 68.49 | 69.21 | 68.63 | -1.02% | 4,059,209 |
| May 21, 2025 | 71.90 | 72.05 | 69.86 | 69.92 | 69.34 | -3.31% | 4,134,595 |