Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	81.48	82.09	81.04	81.85	81.85	1.05%	3,676,268
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
Aug 18, 2025	72.03	72.43	71.84	72.21	71.65	0.39%	3,113,046
Aug 15, 2025	72.53	73.17	69.16	71.93	71.37	-0.64%	7,793,324
Aug 14, 2025	72.80	73.33	72.28	72.39	71.83	-0.73%	2,702,983
Aug 13, 2025	72.37	72.95	72.23	72.92	72.36	0.73%	3,227,005
Aug 12, 2025	72.85	72.85	71.40	72.39	71.83	-0.39%	3,136,955
Aug 11, 2025	73.37	73.49	72.37	72.68	72.11	-0.89%	2,480,829
Aug 8, 2025	73.30	73.78	73.02	73.33	72.76	0.14%	3,328,850
Aug 7, 2025	73.34	73.74	73.09	73.23	72.66	-0.10%	3,602,210
Aug 6, 2025	74.03	74.04	73.24	73.30	72.73	-0.58%	2,863,322
Aug 5, 2025	74.08	74.57	73.43	73.73	73.16	-0.69%	4,542,669
Aug 4, 2025	73.77	74.45	73.64	74.24	73.67	1.05%	5,851,825
Aug 1, 2025	73.89	74.13	72.90	73.47	72.90	0.04%	4,005,116
Jul 31, 2025	72.90	73.87	72.67	73.44	72.87	1.45%	4,367,607
Jul 30, 2025	72.34	73.24	72.21	72.39	71.83	0.07%	4,844,859
Jul 29, 2025	71.46	72.37	71.06	72.34	71.78	1.69%	3,163,751