Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	81.75	82.28	80.95	81.00	81.00	-0.38%	3,754,042
Nov 17, 2025	80.83	81.68	80.50	81.31	81.31	0.91%	3,901,260
Nov 14, 2025	80.18	81.00	79.64	80.58	80.58	0.55%	4,233,708
Nov 13, 2025	80.72	81.17	80.09	80.14	80.14	-0.72%	5,274,729
Nov 12, 2025	81.20	81.24	80.28	80.72	80.72	-0.54%	3,627,066
Nov 11, 2025	80.77	81.32	80.41	81.16	81.16	0.95%	4,506,092
Nov 10, 2025	80.92	81.17	79.98	80.40	80.40	-0.63%	5,354,222
Nov 7, 2025	80.54	81.40	80.00	80.91	80.91	0.46%	4,770,054
Nov 6, 2025	81.04	81.94	80.46	80.54	80.54	-0.80%	5,096,267
Nov 5, 2025	80.75	81.79	80.34	81.19	81.19	-0.49%	6,708,221
Nov 4, 2025	81.59	81.89	80.18	81.59	81.59	0.41%	7,431,095
Nov 3, 2025	81.17	81.46	79.54	81.26	81.26	0.11%	4,716,796
Oct 31, 2025	81.18	81.81	79.80	81.17	81.17	-0.51%	6,202,751
Oct 30, 2025	81.09	82.69	78.43	81.59	81.59	2.38%	9,264,008
Oct 29, 2025	79.33	80.36	78.95	79.69	79.69	-0.16%	4,254,530
Oct 28, 2025	80.67	80.70	79.55	79.82	79.82	-1.08%	4,134,664
Oct 27, 2025	80.33	81.10	79.96	80.69	80.69	0.37%	3,627,923
Oct 24, 2025	80.85	81.44	80.21	80.39	80.39	-0.02%	2,910,100
Oct 23, 2025	81.27	81.30	79.64	80.41	80.41	-0.35%	4,189,126
Oct 22, 2025	80.89	81.35	80.57	80.69	80.69	0.06%	3,562,342
Oct 21, 2025	81.35	81.56	80.22	80.64	80.64	-0.79%	1,888,600
Oct 20, 2025	81.77	81.97	80.36	81.28	81.28	0.15%	4,000,906
Oct 17, 2025	81.39	81.58	80.53	81.16	81.16	0.07%	5,174,886
Oct 16, 2025	82.29	83.01	81.01	81.10	81.10	-0.86%	3,959,964
Oct 15, 2025	80.96	81.82	80.38	81.80	81.80	1.18%	4,904,540
Oct 14, 2025	80.41	81.46	80.36	80.85	80.85	0.86%	3,928,522
Oct 13, 2025	80.87	81.55	80.06	80.16	80.16	-0.95%	3,800,054
Oct 10, 2025	81.65	82.22	80.81	80.93	80.93	-0.41%	4,273,565
Oct 9, 2025	82.14	82.54	81.19	81.26	81.26	-0.72%	3,389,921
Oct 8, 2025	82.18	82.22	81.26	81.85	81.85	-	3,142,845
Oct 7, 2025	81.48	82.09	81.04	81.85	81.85	1.05%	3,715,699
Oct 6, 2025	80.41	81.28	79.89	81.00	81.00	0.92%	4,082,801
Oct 3, 2025	79.63	80.84	79.62	80.26	80.26	0.83%	3,850,197
Oct 2, 2025	79.76	80.58	79.22	79.60	79.60	-0.88%	6,982,620
Oct 1, 2025	80.89	81.15	80.29	80.31	80.31	-0.42%	4,585,642
Sep 30, 2025	79.77	80.96	79.59	80.65	80.65	0.75%	4,011,119
Sep 29, 2025	79.46	80.07	78.41	80.05	80.05	0.97%	5,527,320
Sep 26, 2025	77.56	79.41	76.97	79.28	79.28	2.63%	7,525,527
Sep 25, 2025	78.16	78.80	76.94	77.25	77.25	-0.87%	10,846,011
Sep 24, 2025	73.18	78.13	72.55	77.93	77.93	6.69%	14,058,659
Sep 23, 2025	72.03	73.04	71.84	73.04	73.04	0.95%	4,020,338
Sep 22, 2025	72.62	72.70	71.80	72.35	72.35	0.33%	4,129,842
Sep 19, 2025	72.32	72.80	71.88	72.11	72.11	-0.08%	10,034,023
Sep 18, 2025	71.63	72.64	71.35	72.17	72.17	0.17%	3,050,046
Sep 17, 2025	72.29	72.90	71.95	72.05	72.05	-0.08%	5,337,771
Sep 16, 2025	72.80	73.05	72.05	72.11	72.11	-1.29%	3,173,529
Sep 15, 2025	72.96	73.20	72.53	73.05	73.05	-0.41%	2,756,632
Sep 12, 2025	72.85	73.72	72.60	73.35	72.78	0.69%	7,080,595
Sep 11, 2025	72.28	73.06	71.92	72.85	72.28	0.75%	7,890,946
Sep 10, 2025	72.05	72.63	71.74	72.31	71.75	0.40%	5,766,877