Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	81.57	81.76	79.51	80.37	80.37	-0.16%	10,223,377
Nov 4, 2026	79.07	80.90	78.40	80.50	80.50	2.21%	12,192,303
Nov 3, 2026	79.13	79.32	78.26	78.76	78.76	-0.72%	11,852,307
Nov 2, 2026	78.37	80.21	78.15	79.33	79.33	-0.61%	16,402,669
Oct 30, 2026	79.60	80.53	79.32	79.82	79.82	0.99%	7,494,753
Oct 29, 2026	77.75	79.42	76.97	79.04	79.04	2.41%	6,577,750
Oct 28, 2026	78.22	78.38	76.97	77.18	77.18	-1.22%	5,141,262
Oct 27, 2026	77.71	78.29	77.24	78.14	78.14	0.35%	3,110,012
Oct 26, 2026	78.05	78.40	77.55	77.86	77.86	-0.24%	5,559,550
Oct 23, 2026	78.74	79.04	77.48	78.05	78.05	-1.08%	3,993,613
Oct 22, 2026	76.94	79.17	76.94	78.90	78.90	2.76%	8,216,297
Oct 21, 2026	77.44	77.44	76.52	76.78	76.78	0.13%	5,563,332
Oct 20, 2026	75.60	76.77	75.37	76.68	76.68	2.05%	5,172,344
Oct 19, 2026	76.26	76.43	74.84	75.14	75.14	-1.53%	3,738,894
Oct 16, 2026	75.37	76.45	75.14	76.31	76.31	1.58%	6,279,134
Oct 15, 2026	76.44	76.54	74.97	75.12	75.12	-0.32%	5,411,098
Oct 14, 2026	74.73	75.46	74.08	75.36	75.36	0.96%	4,543,107
Oct 13, 2026	74.76	74.80	73.34	74.64	74.64	0.63%	4,180,629
Oct 12, 2026	73.76	74.23	73.36	74.17	74.17	0.54%	4,206,396
Oct 9, 2026	73.17	73.89	72.96	73.78	73.78	0.57%	5,051,652
Oct 8, 2026	72.64	73.57	72.46	73.36	73.36	1.30%	6,920,868
Oct 7, 2026	72.69	72.89	72.03	72.42	72.42	-0.43%	4,681,967
Oct 6, 2026	71.74	72.78	71.37	72.73	72.73	1.73%	9,392,163
Oct 5, 2026	71.21	71.93	70.76	71.49	71.49	0.13%	4,492,684
Oct 2, 2026	71.34	71.89	71.08	71.40	71.40	1.20%	4,601,126
Oct 1, 2026	70.45	70.69	69.50	70.55	70.55	0.10%	4,085,876
Sep 30, 2026	71.24	71.37	70.43	70.48	70.48	-0.30%	5,394,419
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