Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	79.10	81.12	78.97	81.05	81.05	3.05%	6,746,162
Apr 15, 2026	79.40	79.55	78.50	78.65	78.65	-1.48%	5,265,241
Apr 14, 2026	80.00	80.16	78.77	79.83	79.83	-0.77%	5,825,791
Apr 13, 2026	82.30	82.35	80.41	80.45	80.45	-2.34%	4,262,871
Apr 10, 2026	82.63	83.05	82.19	82.38	82.38	-0.47%	3,484,686
Apr 9, 2026	81.25	83.18	81.10	82.77	82.77	1.61%	3,939,632
Apr 8, 2026	80.06	81.50	79.61	81.46	81.46	1.14%	3,940,719
Apr 7, 2026	80.07	81.10	80.06	80.54	80.54	0.19%	3,067,307
Apr 6, 2026	80.18	80.96	80.08	80.39	80.39	-0.43%	3,210,255
Apr 2, 2026	79.82	80.93	79.46	80.74	80.74	1.29%	2,673,490
Apr 1, 2026	79.15	80.28	79.02	79.71	79.71	0.34%	4,613,930
Mar 31, 2026	79.39	79.57	78.32	79.44	79.44	0.35%	4,474,825
Mar 30, 2026	79.14	79.73	78.80	79.17	79.17	1.38%	4,944,136
Mar 27, 2026	78.11	79.13	77.69	78.09	78.09	0.21%	3,782,519
Mar 26, 2026	77.67	78.35	77.24	77.93	77.93	0.30%	3,311,549
Mar 25, 2026	78.38	78.58	77.68	77.70	77.70	-0.33%	2,941,403
Mar 24, 2026	76.77	78.71	76.48	77.96	77.96	1.31%	4,301,927
Mar 23, 2026	77.79	77.83	76.58	76.95	76.95	0.23%	5,883,053
Mar 20, 2026	79.01	79.67	76.18	76.77	76.77	-3.47%	9,155,135
Mar 19, 2026	80.02	80.29	78.56	79.53	79.53	-0.61%	4,345,811
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
Feb 24, 2026	83.32	84.00	83.07	83.91	83.29	0.67%	4,825,462
Feb 23, 2026	81.96	83.40	81.78	83.35	82.74	2.21%	5,219,932
Feb 20, 2026	81.14	81.68	80.43	81.55	80.95	0.90%	4,422,442
Feb 19, 2026	79.68	81.01	79.45	80.82	80.23	1.43%	5,548,367
Feb 18, 2026	80.75	81.02	79.38	79.68	79.10	-1.33%	4,064,202
Feb 17, 2026	82.00	82.30	80.30	80.75	80.16	-1.03%	4,466,695
Feb 13, 2026	79.54	81.93	79.37	81.59	80.99	3.30%	5,398,150
Feb 12, 2026	78.21	79.95	77.97	78.98	78.40	1.36%	5,514,868
Feb 11, 2026	77.67	78.12	77.10	77.92	77.35	0.54%	5,187,933
Feb 10, 2026	76.87	78.33	76.50	77.50	76.93	1.40%	6,703,261
Feb 9, 2026	75.60	76.57	74.94	76.43	75.87	0.70%	4,240,280
Feb 6, 2026	76.85	76.85	74.67	75.90	75.34	-0.29%	7,096,399
Feb 5, 2026	76.20	76.86	74.81	76.12	75.56	-0.10%	8,225,375
Feb 4, 2026	76.66	77.24	76.05	76.20	75.64	0.33%	6,071,332