Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
67.30
-0.32 (-0.47%)
Jun 16, 2025, 11:26 AM - Market open
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 67.87 | 68.07 | 67.48 | 67.43 | - | -0.28% | 463,678 |
| 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 |
| May 20, 2025 | 72.13 | 72.78 | 71.90 | 72.32 | 71.71 | 0.15% | 3,538,579 |
| May 19, 2025 | 71.90 | 72.37 | 71.58 | 72.21 | 71.61 | -0.23% | 5,044,860 |
| May 16, 2025 | 71.30 | 72.56 | 70.95 | 72.38 | 71.78 | 1.57% | 7,154,049 |
| May 15, 2025 | 69.25 | 71.31 | 69.18 | 71.26 | 70.66 | 3.58% | 6,642,343 |
| May 14, 2025 | 67.91 | 68.94 | 67.38 | 68.80 | 68.23 | 0.72% | 5,338,081 |
| May 13, 2025 | 67.78 | 68.73 | 66.75 | 68.31 | 67.74 | 0.78% | 5,328,251 |
| May 12, 2025 | 70.35 | 70.41 | 67.43 | 67.78 | 67.21 | -4.01% | 4,783,677 |
| May 9, 2025 | 70.25 | 70.88 | 69.99 | 70.61 | 70.02 | 0.63% | 2,479,336 |
| May 8, 2025 | 71.31 | 71.57 | 70.08 | 70.17 | 69.58 | -1.67% | 3,159,991 |
| May 7, 2025 | 71.17 | 71.97 | 70.96 | 71.36 | 70.76 | 0.42% | 4,552,365 |
| May 6, 2025 | 70.62 | 71.40 | 70.45 | 71.06 | 70.47 | 0.24% | 2,765,389 |
| May 5, 2025 | 70.42 | 71.14 | 69.96 | 70.89 | 70.30 | 0.17% | 5,645,613 |
| May 2, 2025 | 70.73 | 71.04 | 69.98 | 70.77 | 70.18 | 0.53% | 3,854,528 |
| May 1, 2025 | 70.70 | 71.39 | 70.00 | 70.40 | 69.81 | -0.42% | 3,389,198 |
| Apr 30, 2025 | 70.69 | 70.88 | 69.60 | 70.70 | 70.11 | 0.04% | 4,468,347 |
| Apr 29, 2025 | 69.56 | 70.77 | 69.22 | 70.67 | 70.08 | 1.57% | 2,539,303 |
| Apr 28, 2025 | 69.11 | 69.68 | 68.46 | 69.58 | 69.00 | 0.84% | 2,994,570 |
| Apr 25, 2025 | 70.50 | 70.55 | 68.41 | 69.00 | 68.42 | -1.84% | 4,816,862 |
| Apr 24, 2025 | 70.34 | 71.48 | 69.01 | 70.29 | 69.70 | -1.76% | 6,499,723 |
| Apr 23, 2025 | 71.07 | 72.10 | 70.58 | 71.55 | 70.95 | 0.22% | 5,639,066 |
| Apr 22, 2025 | 69.66 | 71.71 | 69.38 | 71.39 | 70.79 | 3.51% | 5,162,419 |
| Apr 21, 2025 | 69.88 | 70.30 | 68.19 | 68.97 | 68.39 | -1.65% | 5,664,881 |
| Apr 17, 2025 | 69.70 | 71.03 | 69.50 | 70.13 | 69.54 | 1.49% | 2,784,549 |
| Apr 16, 2025 | 70.48 | 70.82 | 68.86 | 69.10 | 68.52 | -1.67% | 2,824,027 |
| Apr 15, 2025 | 71.16 | 71.48 | 70.21 | 70.27 | 69.68 | -0.65% | 2,556,862 |
| Apr 14, 2025 | 69.42 | 70.87 | 68.28 | 70.73 | 70.14 | 1.69% | 2,515,683 |
| Apr 11, 2025 | 68.41 | 69.93 | 67.52 | 69.56 | 68.97 | 1.67% | 3,148,381 |
| Apr 10, 2025 | 68.27 | 69.31 | 67.01 | 68.41 | 67.84 | -0.25% | 3,491,649 |
| Apr 9, 2025 | 66.52 | 69.17 | 65.43 | 68.58 | 68.01 | 2.30% | 6,518,046 |
| Apr 8, 2025 | 67.36 | 69.20 | 66.35 | 67.04 | 66.48 | -0.03% | 5,792,530 |
| Apr 7, 2025 | 67.89 | 68.38 | 65.75 | 67.06 | 66.50 | -1.22% | 7,971,226 |
| Apr 4, 2025 | 73.00 | 73.00 | 67.78 | 67.89 | 67.32 | -5.89% | 5,680,837 |