Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	75.37	76.45	75.14	76.31	76.31	1.58%	6,253,168
Oct 15, 2026	76.44	76.54	74.97	75.12	75.12	-0.32%	5,337,895
Oct 14, 2026	74.73	75.46	74.08	75.36	75.36	0.96%	4,506,727
Oct 13, 2026	74.76	74.80	73.34	74.64	74.64	0.63%	4,167,274
Oct 12, 2026	73.76	74.23	73.36	74.17	74.17	0.54%	4,187,881
Oct 9, 2026	73.17	73.89	72.96	73.78	73.78	0.57%	5,043,001
Oct 8, 2026	72.64	73.57	72.46	73.36	73.36	1.30%	6,910,309
Oct 7, 2026	72.69	72.89	72.03	72.42	72.42	-0.43%	4,677,128
Oct 6, 2026	71.74	72.78	71.37	72.73	72.73	1.73%	9,376,642
Oct 5, 2026	71.21	71.93	70.76	71.49	71.49	0.13%	4,458,305
Oct 2, 2026	71.34	71.89	71.08	71.40	71.40	1.20%	4,561,301
Oct 1, 2026	70.45	70.69	69.50	70.55	70.55	0.10%	4,022,641
Sep 30, 2026	71.24	71.37	70.43	70.48	70.48	-0.30%	5,394,294
Sep 29, 2026	69.29	70.91	68.90	70.69	70.69	1.87%	6,568,840
Sep 28, 2026	69.75	69.80	68.75	69.39	69.39	-0.59%	6,083,447
Sep 25, 2026	69.50	69.94	68.72	69.80	69.80	0.35%	7,478,286
Sep 24, 2026	70.85	70.89	69.54	69.56	69.56	-1.56%	6,601,498
Sep 23, 2026	71.75	71.75	70.56	70.66	70.66	-1.94%	4,409,410
Sep 22, 2026	71.85	72.59	71.59	72.06	72.06	0.29%	5,057,464
Sep 21, 2026	72.24	72.43	71.67	71.85	71.85	-0.62%	4,396,809
Sep 18, 2026	73.26	73.26	72.17	72.30	72.30	-1.81%	9,015,326
Sep 17, 2026	73.22	73.75	72.82	73.63	73.63	1.27%	5,315,616
Sep 16, 2026	72.40	73.49	72.39	72.71	72.71	0.30%	7,681,604
Sep 15, 2026	73.85	74.04	72.29	72.49	72.49	-1.46%	6,806,390
Sep 14, 2026	75.54	75.80	74.03	74.16	73.57	-1.77%	6,967,990
Sep 11, 2026	76.29	76.29	75.21	75.50	74.90	0.12%	5,403,814
Sep 10, 2026	76.16	76.72	75.35	75.41	74.81	-1.02%	7,823,553
Sep 9, 2026	76.76	77.06	75.42	76.19	75.58	-0.90%	5,163,962
Sep 8, 2026	75.70	77.00	75.46	76.88	76.27	1.53%	7,435,252
Sep 4, 2026	76.00	76.54	75.45	75.72	75.12	-0.81%	3,614,931
Sep 3, 2026	75.94	76.63	75.65	76.34	75.73	1.10%	3,423,830
Sep 2, 2026	76.25	76.25	74.71	75.51	74.91	-0.50%	5,700,510
Sep 1, 2026	75.76	76.23	75.43	75.89	75.28	0.26%	7,564,299
Aug 31, 2026	75.61	76.12	75.06	75.69	75.09	-0.99%	6,701,213
Aug 28, 2026	77.50	77.50	75.97	76.45	75.84	-0.92%	4,522,192
Aug 27, 2026	77.00	77.34	76.67	77.16	76.54	-0.67%	4,390,565
Aug 26, 2026	77.22	77.91	77.03	77.68	77.06	0.63%	4,554,752
Aug 25, 2026	77.33	77.61	76.99	77.19	76.57	-0.18%	4,028,325
Aug 24, 2026	76.43	77.44	76.12	77.33	76.71	1.35%	5,475,101
Aug 21, 2026	78.95	79.48	76.20	76.30	75.69	-3.06%	6,760,871
Aug 20, 2026	79.18	79.91	78.67	78.71	78.08	-0.88%	5,248,380
Aug 19, 2026	79.60	79.91	78.52	79.41	78.78	0.30%	5,012,649
Aug 18, 2026	80.10	80.81	79.08	79.17	78.54	-0.05%	5,633,964
Aug 17, 2026	78.78	79.24	78.41	79.21	78.58	0.05%	2,848,770
Aug 14, 2026	78.95	79.33	78.73	79.17	78.54	0.24%	2,580,901
Aug 13, 2026	78.96	79.45	78.61	78.98	78.35	0.48%	3,845,350
Aug 12, 2026	77.66	78.64	77.66	78.60	77.97	1.21%	3,417,811
Aug 11, 2026	76.48	77.88	76.48	77.66	77.04	1.03%	3,709,603
Aug 10, 2026	77.69	78.03	76.39	76.87	76.26	-1.54%	4,345,798
Aug 7, 2026	76.69	78.20	76.08	78.07	77.45	1.43%	5,083,095