Xcel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	78.74	80.10	78.63	79.91	79.31	0.01%	3,867,883
May 12, 2026	80.29	80.57	79.32	79.90	79.30	-0.87%	9,548,207
May 11, 2026	79.56	80.99	79.40	80.60	80.00	1.52%	8,070,468
May 8, 2026	80.46	81.18	79.27	79.39	78.80	-1.29%	4,559,448
May 7, 2026	80.44	80.82	79.79	80.43	79.83	-0.15%	6,154,870
May 6, 2026	81.13	81.61	80.16	80.55	79.95	-1.10%	6,705,548
May 5, 2026	81.02	82.15	80.83	81.45	80.84	0.34%	4,959,308
May 4, 2026	81.95	82.37	80.65	81.17	80.56	-1.71%	3,550,414
May 1, 2026	82.95	83.85	82.38	82.58	81.96	-0.45%	5,345,932
Apr 30, 2026	79.11	83.11	79.02	82.95	82.33	5.24%	9,105,456
Apr 29, 2026	79.09	79.46	78.24	78.82	78.23	-0.83%	3,718,972
Apr 28, 2026	80.19	80.28	78.94	79.48	78.89	0.09%	3,790,800
Apr 27, 2026	79.35	79.76	79.17	79.41	78.82	0.33%	3,892,018
Apr 24, 2026	79.19	79.69	78.61	79.15	78.56	-0.42%	3,949,557
Apr 23, 2026	78.63	79.82	78.44	79.48	78.89	1.75%	5,379,390
Apr 22, 2026	79.69	80.05	77.35	78.11	77.53	-1.23%	4,474,482
Apr 21, 2026	80.52	80.84	78.72	79.08	78.49	-1.54%	3,847,347
Apr 20, 2026	81.08	81.86	80.17	80.32	79.72	-0.94%	4,041,477
Apr 17, 2026	81.11	81.26	79.81	81.08	80.47	0.04%	4,096,728
Apr 16, 2026	79.10	81.12	78.97	81.05	80.44	3.05%	6,748,544
Apr 15, 2026	79.40	79.55	78.50	78.65	78.06	-1.48%	5,267,369
Apr 14, 2026	80.00	80.16	78.77	79.83	79.23	-0.77%	5,826,552
Apr 13, 2026	82.30	82.35	80.41	80.45	79.85	-2.34%	4,324,572
Apr 10, 2026	82.63	83.05	82.19	82.38	81.76	-0.47%	3,515,639
Apr 9, 2026	81.25	83.18	81.10	82.77	82.15	1.61%	3,956,327
Apr 8, 2026	80.06	81.50	79.61	81.46	80.85	1.14%	4,283,383
Apr 7, 2026	80.07	81.10	80.06	80.54	79.94	0.19%	3,391,755
Apr 6, 2026	80.18	80.96	80.08	80.39	79.79	-0.43%	3,232,200
Apr 2, 2026	79.82	80.93	79.46	80.74	80.14	1.29%	2,698,173
Apr 1, 2026	79.15	80.28	79.02	79.71	79.11	0.34%	4,618,454
Mar 31, 2026	79.39	79.57	78.32	79.44	78.85	0.35%	4,533,923
Mar 30, 2026	79.14	79.73	78.72	79.17	78.57	1.38%	4,946,269
Mar 27, 2026	78.11	79.13	77.69	78.09	77.51	0.21%	3,786,850
Mar 26, 2026	77.67	78.35	77.24	77.93	77.35	0.30%	3,311,941
Mar 25, 2026	78.38	78.58	77.68	77.70	77.12	-0.33%	2,941,815
Mar 24, 2026	76.77	78.71	76.48	77.96	77.38	1.31%	4,313,187
Mar 23, 2026	77.79	77.83	76.58	76.95	76.37	0.23%	5,888,487
Mar 20, 2026	79.01	79.67	76.18	76.77	76.20	-3.47%	9,225,005
Mar 19, 2026	80.02	80.29	78.56	79.53	78.94	-0.61%	4,345,866
Mar 18, 2026	80.94	81.41	79.98	80.02	79.42	-1.71%	3,733,029
Mar 17, 2026	82.16	82.57	81.21	81.41	80.80	-0.27%	3,857,678
Mar 16, 2026	82.66	82.66	81.15	81.63	81.02	-0.34%	4,298,876
Mar 13, 2026	81.27	82.46	81.07	81.91	81.30	2.10%	4,503,063
Mar 12, 2026	80.64	81.59	80.14	80.82	79.63	-0.22%	5,704,352
Mar 11, 2026	81.56	82.01	80.97	81.00	79.80	-1.07%	3,745,472
Mar 10, 2026	82.08	82.53	81.32	81.88	80.67	-0.27%	3,644,196
Mar 9, 2026	82.68	82.68	81.28	82.10	80.89	-0.51%	3,586,477
Mar 6, 2026	81.71	82.91	80.94	82.52	81.30	0.17%	4,606,076
Mar 5, 2026	82.94	83.10	81.73	82.38	81.16	-0.79%	5,107,761
Mar 4, 2026	82.94	83.58	81.97	83.04	81.81	-0.16%	4,729,928
Mar 3, 2026	83.01	83.89	81.28	83.17	81.94	-0.75%	3,057,000
Mar 2, 2026	83.44	84.12	83.31	83.80	82.56	0.53%	3,732,449
Feb 27, 2026	83.54	84.12	83.19	83.36	82.13	-0.13%	5,827,585
Feb 26, 2026	83.87	84.23	83.25	83.47	82.24	-0.10%	4,863,320
Feb 25, 2026	83.91	84.18	82.30	83.55	82.32	-0.43%	5,325,692
Feb 24, 2026	83.32	84.00	83.07	83.91	82.67	0.67%	4,825,462
Feb 23, 2026	81.96	83.40	81.78	83.35	82.12	2.21%	5,219,932
Feb 20, 2026	81.14	81.68	80.43	81.55	80.35	0.90%	4,422,442
Feb 19, 2026	79.68	81.01	79.45	80.82	79.63	1.43%	5,548,367
Feb 18, 2026	80.75	81.02	79.38	79.68	78.50	-1.33%	4,064,202
Feb 17, 2026	82.00	82.30	80.30	80.75	79.56	-1.03%	4,466,695
Feb 13, 2026	79.54	81.93	79.37	81.59	80.39	3.30%	5,398,150
Feb 12, 2026	78.21	79.95	77.97	78.98	77.81	1.36%	5,514,868
Feb 11, 2026	77.67	78.12	77.10	77.92	76.77	0.54%	5,187,933
Feb 10, 2026	76.87	78.33	76.50	77.50	76.36	1.40%	6,703,261
Feb 9, 2026	75.60	76.57	74.94	76.43	75.30	0.70%	4,240,280
Feb 6, 2026	76.85	76.85	74.67	75.90	74.78	-0.29%	7,096,399
Feb 5, 2026	76.20	76.86	74.81	76.12	75.00	-0.10%	8,225,375
Feb 4, 2026	76.66	77.24	76.05	76.20	75.08	0.33%	6,071,332
Feb 3, 2026	74.38	76.08	74.11	75.95	74.83	1.95%	4,448,648