Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
80.14
-0.55 (-0.68%)
Oct 28, 2025, 12:14 PM EDT - Market open
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 80.67 | 80.70 | 79.64 | 79.98 | - | -0.88% | 687,218 |
| 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 | 72.29 | 0.75% | 7,890,946 |
| Sep 10, 2025 | 72.05 | 72.63 | 71.74 | 72.31 | 71.75 | 0.40% | 5,766,877 |
| Sep 9, 2025 | 71.46 | 72.20 | 71.29 | 72.02 | 71.46 | 0.38% | 5,443,618 |
| Sep 8, 2025 | 72.94 | 73.02 | 71.33 | 71.75 | 71.19 | -1.28% | 6,050,952 |
| Sep 5, 2025 | 72.67 | 72.89 | 71.99 | 72.68 | 72.12 | 0.61% | 6,225,939 |
| Sep 4, 2025 | 72.81 | 73.21 | 71.52 | 72.24 | 71.68 | -0.26% | 6,804,819 |
| Sep 3, 2025 | 72.06 | 72.48 | 71.54 | 72.43 | 71.87 | 0.40% | 3,041,019 |
| Sep 2, 2025 | 72.04 | 72.36 | 71.53 | 72.14 | 71.58 | -0.35% | 3,101,423 |
| Aug 29, 2025 | 72.50 | 72.91 | 72.18 | 72.39 | 71.83 | 0.07% | 3,003,405 |
| Aug 28, 2025 | 73.00 | 73.20 | 72.26 | 72.34 | 71.78 | -0.73% | 3,361,865 |
| Aug 27, 2025 | 72.30 | 72.99 | 72.24 | 72.87 | 72.31 | 0.45% | 3,068,343 |
| Aug 26, 2025 | 72.84 | 72.89 | 72.29 | 72.54 | 71.98 | -0.67% | 2,733,219 |
| Aug 25, 2025 | 74.02 | 74.20 | 72.89 | 73.03 | 72.47 | -1.66% | 2,250,179 |
| Aug 22, 2025 | 73.59 | 74.38 | 73.28 | 74.26 | 73.69 | 1.50% | 3,374,386 |
| Aug 21, 2025 | 72.86 | 73.68 | 72.80 | 73.16 | 72.59 | -0.01% | 3,099,663 |
| Aug 20, 2025 | 73.64 | 74.34 | 72.88 | 73.17 | 72.60 | -0.07% | 3,908,515 |
| Aug 19, 2025 | 72.21 | 73.27 | 72.10 | 73.22 | 72.65 | 1.40% | 4,002,050 |