Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	78.95	79.33	78.73	79.17	79.17	0.24%	2,580,888
Aug 13, 2026	78.96	79.45	78.61	78.98	78.98	0.48%	3,567,566
Aug 12, 2026	77.66	78.64	77.66	78.60	78.60	1.21%	3,279,521
Aug 11, 2026	76.48	77.88	76.48	77.66	77.66	1.03%	3,605,447
Aug 10, 2026	77.69	78.03	76.39	76.87	76.87	-1.54%	4,236,998
Aug 7, 2026	76.69	78.20	76.08	78.07	78.07	1.43%	5,083,095
Aug 6, 2026	77.98	78.12	76.44	76.97	76.97	-0.30%	5,379,839
Aug 5, 2026	77.82	77.91	76.59	77.20	77.20	-0.71%	5,968,211
Aug 4, 2026	77.53	77.94	76.45	77.75	77.75	0.08%	4,676,362
Aug 3, 2026	78.06	78.75	76.92	77.69	77.69	-0.65%	5,178,196
Jul 31, 2026	78.19	78.96	77.88	78.20	78.20	-0.04%	7,004,404
Jul 30, 2026	80.83	80.83	77.88	78.23	78.23	-0.66%	7,173,202
Jul 29, 2026	80.74	80.81	78.43	78.75	78.75	-1.97%	6,460,705
Jul 28, 2026	81.47	82.57	80.25	80.33	80.33	-0.47%	4,418,089
Jul 27, 2026	81.56	82.06	80.38	80.71	80.71	-1.18%	3,415,059
Jul 24, 2026	81.25	82.06	80.96	81.67	81.67	1.11%	3,235,520
Jul 23, 2026	79.64	81.27	79.51	80.77	80.77	0.72%	5,166,002
Jul 22, 2026	79.38	80.35	79.25	80.19	80.19	1.87%	3,714,673
Jul 21, 2026	78.40	78.78	77.98	78.72	78.72	0.06%	4,023,750
Jul 20, 2026	79.25	80.04	78.28	78.67	78.67	-0.13%	4,150,985
Jul 17, 2026	81.02	81.51	78.68	78.77	78.77	-1.51%	5,592,618
Jul 16, 2026	79.55	80.89	79.43	79.98	79.98	0.92%	6,334,266
Jul 15, 2026	80.19	80.55	78.89	79.25	79.25	-1.15%	7,130,306
Jul 14, 2026	80.49	81.29	80.03	80.17	80.17	-0.39%	4,488,764
Jul 13, 2026	80.10	81.14	80.10	80.48	80.48	0.52%	4,476,957
Jul 10, 2026	79.02	80.25	79.02	80.06	80.06	1.32%	3,537,630
Jul 9, 2026	79.76	79.92	78.69	79.02	79.02	-0.75%	5,013,219
Jul 8, 2026	80.70	80.92	79.55	79.62	79.62	-1.30%	4,365,233
Jul 7, 2026	81.44	82.70	80.58	80.67	80.67	0.37%	4,451,709
Jul 6, 2026	81.96	82.24	80.05	80.37	80.37	-1.94%	5,593,877
Jul 2, 2026	80.44	82.35	80.02	81.96	81.96	2.84%	4,250,776
Jul 1, 2026	80.43	80.56	79.32	79.70	79.70	-0.75%	5,842,464
Jun 30, 2026	81.60	81.71	80.16	80.30	80.30	-2.05%	7,621,083
Jun 29, 2026	82.41	82.60	81.50	81.98	81.98	-0.30%	5,801,961
Jun 26, 2026	82.33	82.79	82.00	82.23	82.23	0.59%	6,791,014
Jun 25, 2026	81.94	82.88	81.13	81.75	81.75	0.34%	5,997,280
Jun 24, 2026	81.00	81.74	80.35	81.47	81.47	1.42%	4,135,812
Jun 23, 2026	79.31	80.53	78.69	80.33	80.33	1.93%	4,221,385
Jun 22, 2026	77.41	79.07	77.17	78.81	78.81	1.81%	5,104,767
Jun 18, 2026	77.46	78.62	76.89	77.41	77.41	-0.06%	14,786,903
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