Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	81.13	81.61	80.16	80.55	80.55	-1.10%	6,696,072
May 5, 2026	81.02	82.15	80.83	81.45	81.45	0.34%	4,882,962
May 4, 2026	81.95	82.37	80.65	81.17	81.17	-1.71%	3,550,233
May 1, 2026	82.95	83.85	82.38	82.58	82.58	-0.45%	5,261,285
Apr 30, 2026	79.11	83.11	79.02	82.95	82.95	5.24%	9,100,638
Apr 29, 2026	79.09	79.46	78.24	78.82	78.82	-0.83%	3,690,832
Apr 28, 2026	80.19	80.28	78.94	79.48	79.48	0.09%	3,790,515
Apr 27, 2026	79.35	79.76	79.17	79.41	79.41	0.33%	3,892,018
Apr 24, 2026	79.19	79.69	78.61	79.15	79.15	-0.42%	3,949,557
Apr 23, 2026	78.63	79.82	78.44	79.48	79.48	1.75%	5,379,390
Apr 22, 2026	79.69	80.05	77.35	78.11	78.11	-1.23%	4,474,482
Apr 21, 2026	80.52	80.84	78.72	79.08	79.08	-1.54%	3,847,347
Apr 20, 2026	81.08	81.86	80.17	80.32	80.32	-0.94%	4,041,477
Apr 17, 2026	81.11	81.26	79.81	81.08	81.08	0.04%	4,096,728
Apr 16, 2026	79.10	81.12	78.97	81.05	81.05	3.05%	6,748,544
Apr 15, 2026	79.40	79.55	78.50	78.65	78.65	-1.48%	5,267,369
Apr 14, 2026	80.00	80.16	78.77	79.83	79.83	-0.77%	5,826,552
Apr 13, 2026	82.30	82.35	80.41	80.45	80.45	-2.34%	4,324,572
Apr 10, 2026	82.63	83.05	82.19	82.38	82.38	-0.47%	3,515,639
Apr 9, 2026	81.25	83.18	81.10	82.77	82.77	1.61%	3,956,327
Apr 8, 2026	80.06	81.50	79.61	81.46	81.46	1.14%	4,283,383
Apr 7, 2026	80.07	81.10	80.06	80.54	80.54	0.19%	3,391,755
Apr 6, 2026	80.18	80.96	80.08	80.39	80.39	-0.43%	3,232,200
Apr 2, 2026	79.82	80.93	79.46	80.74	80.74	1.29%	2,698,173
Apr 1, 2026	79.15	80.28	79.02	79.71	79.71	0.34%	4,618,454
Mar 31, 2026	79.39	79.57	78.32	79.44	79.44	0.35%	4,533,923
Mar 30, 2026	79.14	79.73	78.72	79.17	79.17	1.38%	4,946,269
Mar 27, 2026	78.11	79.13	77.69	78.09	78.09	0.21%	3,786,850
Mar 26, 2026	77.67	78.35	77.24	77.93	77.93	0.30%	3,311,941
Mar 25, 2026	78.38	78.58	77.68	77.70	77.70	-0.33%	2,941,815
Mar 24, 2026	76.77	78.71	76.48	77.96	77.96	1.31%	4,313,187
Mar 23, 2026	77.79	77.83	76.58	76.95	76.95	0.23%	5,888,487
Mar 20, 2026	79.01	79.67	76.18	76.77	76.77	-3.47%	9,225,005
Mar 19, 2026	80.02	80.29	78.56	79.53	79.53	-0.61%	4,345,866
Mar 18, 2026	80.94	81.41	79.98	80.02	80.02	-1.71%	3,733,029
Mar 17, 2026	82.16	82.57	81.21	81.41	81.41	-0.27%	3,857,678
Mar 16, 2026	82.66	82.66	81.15	81.63	81.63	-0.34%	4,298,876
Mar 13, 2026	81.27	82.46	81.07	81.91	81.91	1.35%	4,503,063
Mar 12, 2026	80.64	81.59	80.14	80.82	80.23	-0.22%	5,704,352
Mar 11, 2026	81.56	82.01	80.97	81.00	80.41	-1.07%	3,745,472
Mar 10, 2026	82.08	82.53	81.32	81.88	81.28	-0.27%	3,644,196
Mar 9, 2026	82.68	82.68	81.28	82.10	81.50	-0.51%	3,586,477
Mar 6, 2026	81.71	82.91	80.94	82.52	81.92	0.17%	4,606,076
Mar 5, 2026	82.94	83.10	81.73	82.38	81.78	-0.79%	5,107,761
Mar 4, 2026	82.94	83.58	81.97	83.04	82.43	-0.16%	4,729,928
Mar 3, 2026	83.01	83.89	81.28	83.17	82.56	-0.75%	3,057,000
Mar 2, 2026	83.44	84.12	83.31	83.80	83.19	0.53%	3,732,449
Feb 27, 2026	83.54	84.12	83.19	83.36	82.75	-0.13%	5,827,585
Feb 26, 2026	83.87	84.23	83.25	83.47	82.86	-0.10%	4,863,320
Feb 25, 2026	83.91	84.18	82.30	83.55	82.94	-0.43%	5,325,692