Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	73.72	74.35	73.29	74.26	-	1.50%	3,340,009
Aug 21, 2025	72.86	73.68	72.80	73.16	73.16	-0.01%	3,099,663
Aug 20, 2025	73.64	74.34	72.88	73.17	73.17	-0.07%	3,908,515
Aug 19, 2025	72.21	73.27	72.10	73.22	73.22	1.40%	4,002,050
Aug 18, 2025	72.03	72.43	71.84	72.21	72.21	0.39%	3,113,046
Aug 15, 2025	72.53	73.17	69.16	71.93	71.93	-0.64%	7,793,324
Aug 14, 2025	72.80	73.33	72.28	72.39	72.39	-0.73%	2,702,983
Aug 13, 2025	72.37	72.95	72.23	72.92	72.92	0.73%	3,227,005
Aug 12, 2025	72.85	72.85	71.40	72.39	72.39	-0.39%	3,136,955
Aug 11, 2025	73.37	73.49	72.37	72.68	72.68	-0.89%	2,480,829
Aug 8, 2025	73.30	73.78	73.02	73.33	73.33	0.14%	3,328,850
Aug 7, 2025	73.34	73.74	73.09	73.23	73.23	-0.10%	3,602,210
Aug 6, 2025	74.03	74.04	73.24	73.30	73.30	-0.58%	2,863,322
Aug 5, 2025	74.08	74.57	73.43	73.73	73.73	-0.69%	4,542,669
Aug 4, 2025	73.77	74.45	73.64	74.24	74.24	1.05%	5,851,825
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