Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	72.96	73.20	72.53	73.00	-	-0.48%	1,184,417
Sep 12, 2025	72.85	73.72	72.60	73.35	73.35	0.69%	7,080,595
Sep 11, 2025	72.28	73.06	71.92	72.85	72.85	0.75%	7,890,946
Sep 10, 2025	72.05	72.63	71.74	72.31	72.31	0.40%	5,766,877
Sep 9, 2025	71.46	72.20	71.29	72.02	72.02	0.38%	5,443,618
Sep 8, 2025	72.94	73.02	71.33	71.75	71.75	-1.28%	6,050,952
Sep 5, 2025	72.67	72.89	71.99	72.68	72.68	0.61%	6,225,939
Sep 4, 2025	72.81	73.21	71.52	72.24	72.24	-0.26%	6,804,819
Sep 3, 2025	72.06	72.48	71.54	72.43	72.43	0.40%	3,041,019
Sep 2, 2025	72.04	72.36	71.53	72.14	72.14	-0.35%	3,101,423
Aug 29, 2025	72.50	72.91	72.18	72.39	72.39	0.07%	3,003,405
Aug 28, 2025	73.00	73.20	72.26	72.34	72.34	-0.73%	3,361,865
Aug 27, 2025	72.30	72.99	72.24	72.87	72.87	0.45%	3,068,343
Aug 26, 2025	72.84	72.89	72.29	72.54	72.54	-0.67%	2,733,219
Aug 25, 2025	74.02	74.20	72.89	73.03	73.03	-1.66%	2,250,179
Aug 22, 2025	73.59	74.38	73.28	74.26	74.26	1.50%	3,374,386
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