Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	81.56	82.06	81.31	81.31	-	-0.44%	844,755
Jul 24, 2026	81.25	82.06	80.96	81.67	81.67	1.11%	3,220,020
Jul 23, 2026	79.64	81.27	79.51	80.77	80.77	0.72%	5,132,684
Jul 22, 2026	79.38	80.35	79.25	80.19	80.19	1.87%	3,697,229
Jul 21, 2026	78.40	78.78	77.98	78.72	78.72	0.06%	3,753,656
Jul 20, 2026	79.25	80.04	78.28	78.67	78.67	-0.13%	4,125,357
Jul 17, 2026	81.02	81.51	78.68	78.77	78.77	-1.51%	5,590,363
Jul 16, 2026	79.55	80.89	79.43	79.98	79.98	0.92%	6,321,340
Jul 15, 2026	80.19	80.55	78.89	79.25	79.25	-1.15%	7,128,738
Jul 14, 2026	80.49	81.29	80.03	80.17	80.17	-0.39%	4,487,313
Jul 13, 2026	80.10	81.14	80.10	80.48	80.48	0.52%	4,475,073
Jul 10, 2026	79.02	80.25	79.02	80.06	80.06	1.32%	3,537,609
Jul 9, 2026	79.76	79.92	78.69	79.02	79.02	-0.75%	5,011,541
Jul 8, 2026	80.70	80.92	79.55	79.62	79.62	-1.30%	4,362,415
Jul 7, 2026	81.44	82.70	80.58	80.67	80.67	0.37%	4,450,291
Jul 6, 2026	81.96	82.24	80.05	80.37	80.37	-1.94%	5,558,294
Jul 2, 2026	80.44	82.35	80.02	81.96	81.96	2.84%	4,242,242
Jul 1, 2026	80.43	80.56	79.32	79.70	79.70	-0.75%	5,810,530
Jun 30, 2026	81.60	81.71	80.16	80.30	80.30	-2.05%	7,561,708
Jun 29, 2026	82.41	82.60	81.50	81.98	81.98	-0.30%	5,655,326
Jun 26, 2026	82.33	82.79	82.00	82.23	82.23	0.59%	6,777,341
Jun 25, 2026	81.94	82.88	81.13	81.75	81.75	0.34%	5,113,454
Jun 24, 2026	81.00	81.74	80.35	81.47	81.47	1.42%	4,052,258
Jun 23, 2026	79.31	80.53	78.69	80.33	80.33	1.93%	4,083,937
Jun 22, 2026	77.41	79.07	77.17	78.81	78.81	1.81%	4,816,542
Jun 18, 2026	77.46	78.62	76.89	77.41	77.41	-0.06%	14,786,891
Jun 17, 2026	78.40	79.34	77.32	77.46	77.46	-1.92%	6,742,281
Jun 16, 2026	79.47	80.24	78.65	78.98	78.98	-0.47%	5,057,209
Jun 15, 2026	78.34	79.37	77.77	79.35	79.35	0.92%	6,542,754
Jun 12, 2026	78.42	79.29	78.32	79.22	78.63	1.21%	5,931,261
Jun 11, 2026	78.56	79.32	78.09	78.27	77.68	0.22%	6,943,270
Jun 10, 2026	78.70	78.70	77.50	78.10	77.52	0.30%	7,119,458
Jun 9, 2026	77.85	78.53	77.30	77.87	77.29	0.32%	5,725,968
Jun 8, 2026	79.30	79.88	77.42	77.62	77.04	-1.80%	8,561,702
Jun 5, 2026	78.34	79.56	78.17	79.04	78.45	1.63%	5,334,934
Jun 4, 2026	78.00	78.80	76.62	77.77	77.19	0.49%	4,221,606
Jun 3, 2026	78.00	79.14	76.95	77.39	76.81	-0.62%	7,393,416
Jun 2, 2026	76.35	78.08	76.16	77.87	77.29	1.91%	6,010,400
Jun 1, 2026	78.45	78.82	76.16	76.41	75.84	-3.89%	5,025,012
May 29, 2026	79.17	80.60	78.43	79.50	78.91	0.30%	14,308,530
May 28, 2026	80.77	80.90	79.16	79.26	78.67	-2.15%	4,736,978
May 27, 2026	80.50	81.35	80.15	81.00	80.39	0.27%	4,712,207
May 26, 2026	81.21	81.50	80.67	80.78	80.18	-0.37%	4,082,211
May 22, 2026	80.35	81.14	79.98	81.08	80.47	1.10%	3,738,060
May 21, 2026	79.81	80.34	79.49	80.20	79.60	0.43%	6,243,272
May 20, 2026	80.24	80.44	79.53	79.86	79.26	0.16%	4,506,249
May 19, 2026	77.87	80.02	77.83	79.73	79.13	2.09%	3,642,855
May 18, 2026	78.44	78.99	77.54	78.10	77.52	0.23%	4,971,741
May 15, 2026	80.03	80.03	77.68	77.92	77.34	-2.64%	4,702,227
May 14, 2026	79.69	80.33	79.63	80.03	79.43	0.15%	4,269,596