Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	80.50	81.35	80.15	80.71	-	-0.09%	839,240
May 26, 2026	81.21	81.50	80.67	80.78	80.78	-0.37%	4,017,238
May 22, 2026	80.35	81.14	79.98	81.08	81.08	1.10%	3,683,953
May 21, 2026	79.81	80.34	79.49	80.20	80.20	0.43%	6,240,836
May 20, 2026	80.24	80.44	79.53	79.86	79.86	0.16%	4,504,406
May 19, 2026	77.87	80.02	77.83	79.73	79.73	2.09%	3,608,129
May 18, 2026	78.44	78.99	77.54	78.10	78.10	0.23%	4,965,718
May 15, 2026	80.03	80.03	77.68	77.92	77.92	-2.64%	4,702,227
May 14, 2026	79.69	80.33	79.63	80.03	80.03	0.15%	4,269,596
May 13, 2026	78.74	80.10	78.63	79.91	79.91	0.01%	3,867,883
May 12, 2026	80.29	80.57	79.32	79.90	79.90	-0.87%	9,548,207
May 11, 2026	79.56	80.99	79.40	80.60	80.60	1.52%	8,070,468
May 8, 2026	80.46	81.18	79.27	79.39	79.39	-1.29%	4,559,448
May 7, 2026	80.44	80.82	79.79	80.43	80.43	-0.15%	6,154,870
May 6, 2026	81.13	81.61	80.16	80.55	80.55	-1.10%	6,705,548
May 5, 2026	81.02	82.15	80.83	81.45	81.45	0.34%	4,959,308
May 4, 2026	81.95	82.37	80.65	81.17	81.17	-1.71%	3,550,414
May 1, 2026	82.95	83.85	82.38	82.58	82.58	-0.45%	5,345,932
Apr 30, 2026	79.11	83.11	79.02	82.95	82.95	5.24%	9,105,456
Apr 29, 2026	79.09	79.46	78.24	78.82	78.82	-0.83%	3,718,972
Apr 28, 2026	80.19	80.28	78.94	79.48	79.48	0.09%	3,790,800
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