Xcel Energy Inc. (XEL)
69.00
0.42 (0.61%)
At close: Apr 10, 2025, 9:53 AM
Xcel Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 66.52 | 69.17 | 65.43 | 68.56 | 1.52 | 2.27% | 6,494,312 |
| Apr 8, 2025 | 67.36 | 69.20 | 66.35 | 67.04 | -0.02 | -0.03% | 5,792,530 |
| Apr 7, 2025 | 67.89 | 68.38 | 65.75 | 67.06 | -0.83 | -1.22% | 7,971,226 |
| Apr 4, 2025 | 73.00 | 73.00 | 67.78 | 67.89 | -4.25 | -5.89% | 5,680,837 |
| Apr 3, 2025 | 71.99 | 72.64 | 71.15 | 72.14 | 1.24 | 1.75% | 3,573,500 |
| Apr 2, 2025 | 70.87 | 71.30 | 70.06 | 70.90 | 0.18 | 0.25% | 2,054,721 |
| Apr 1, 2025 | 70.61 | 70.82 | 69.97 | 70.72 | -0.07 | -0.10% | 2,233,424 |
| Mar 31, 2025 | 70.39 | 71.36 | 69.90 | 70.79 | 1.07 | 1.53% | 3,772,295 |
| Mar 28, 2025 | 69.88 | 70.49 | 69.64 | 69.72 | 0.40 | 0.58% | 3,533,624 |
| Mar 27, 2025 | 69.11 | 69.80 | 68.93 | 69.32 | 0.40 | 0.58% | 3,870,701 |
| Mar 26, 2025 | 68.01 | 69.44 | 67.99 | 68.92 | 0.99 | 1.46% | 3,540,567 |
| Mar 25, 2025 | 68.60 | 68.79 | 67.50 | 67.93 | -0.93 | -1.35% | 3,110,217 |
| Mar 24, 2025 | 69.52 | 69.65 | 68.71 | 68.86 | -0.25 | -0.36% | 3,157,004 |
| Mar 21, 2025 | 69.81 | 70.36 | 68.82 | 69.11 | -0.98 | -1.40% | 6,689,303 |
| Mar 20, 2025 | 70.24 | 70.58 | 69.80 | 70.09 | -0.15 | -0.21% | 3,039,122 |
| Mar 19, 2025 | 70.17 | 70.50 | 69.84 | 70.24 | -0.04 | -0.06% | 3,112,000 |
| Mar 18, 2025 | 69.74 | 70.33 | 69.40 | 70.28 | 0.32 | 0.46% | 3,159,800 |
| Mar 17, 2025 | 69.70 | 70.70 | 69.54 | 69.96 | 0.21 | 0.30% | 3,751,100 |
| Mar 14, 2025 | 68.10 | 69.91 | 67.88 | 69.75 | 1.08 | 1.57% | 4,170,824 |
| Mar 13, 2025 | 69.27 | 69.76 | 68.15 | 68.67 | -0.18 | -0.26% | 2,409,400 |
| Mar 12, 2025 | 68.32 | 69.70 | 68.17 | 68.85 | 0.12 | 0.17% | 3,356,637 |
| Mar 11, 2025 | 69.42 | 69.64 | 68.11 | 68.73 | -0.62 | -0.89% | 3,381,700 |
| Mar 10, 2025 | 68.05 | 69.89 | 68.05 | 69.35 | 1.35 | 1.99% | 4,830,500 |
| Mar 7, 2025 | 67.70 | 68.61 | 67.52 | 68.00 | 0.34 | 0.50% | 3,849,600 |
| Mar 6, 2025 | 68.36 | 68.58 | 67.25 | 67.66 | -1.07 | -1.56% | 5,262,300 |
| Mar 5, 2025 | 69.45 | 70.22 | 68.60 | 68.73 | -1.30 | -1.86% | 6,975,000 |
| Mar 4, 2025 | 72.08 | 72.70 | 69.98 | 70.03 | -1.87 | -2.60% | 4,212,130 |
| Mar 3, 2025 | 71.89 | 72.64 | 71.36 | 71.90 | -0.20 | -0.28% | 5,015,622 |
| Feb 28, 2025 | 71.79 | 72.39 | 71.10 | 72.10 | 1.34 | 1.89% | 7,085,500 |
| Feb 27, 2025 | 69.75 | 70.97 | 69.57 | 70.76 | 0.79 | 1.13% | 4,553,500 |
| Feb 26, 2025 | 70.07 | 70.48 | 69.49 | 69.97 | -0.48 | -0.68% | 3,907,881 |
| Feb 25, 2025 | 71.00 | 71.05 | 70.14 | 70.45 | -0.33 | -0.47% | 3,713,403 |
| Feb 24, 2025 | 70.55 | 71.36 | 69.91 | 70.78 | 0.84 | 1.20% | 3,010,300 |
| Feb 21, 2025 | 69.35 | 70.24 | 69.19 | 69.94 | 0.62 | 0.89% | 2,379,446 |
| Feb 20, 2025 | 68.94 | 69.44 | 68.20 | 69.32 | 0.25 | 0.36% | 1,878,416 |
| Feb 19, 2025 | 68.65 | 69.39 | 68.50 | 69.07 | 0.53 | 0.77% | 2,425,334 |
| Feb 18, 2025 | 68.73 | 69.14 | 68.27 | 68.54 | -0.07 | -0.10% | 3,177,200 |
| Feb 14, 2025 | 68.60 | 69.59 | 68.42 | 68.61 | 0.21 | 0.31% | 4,167,843 |
| Feb 13, 2025 | 67.44 | 68.58 | 67.26 | 68.40 | 1.00 | 1.48% | 2,433,124 |
| Feb 12, 2025 | 66.46 | 67.49 | 66.18 | 67.40 | 0.21 | 0.31% | 2,706,200 |
| Feb 11, 2025 | 66.60 | 67.23 | 65.99 | 67.19 | 0.31 | 0.46% | 2,284,376 |
| Feb 10, 2025 | 66.91 | 67.03 | 65.87 | 66.88 | 0.28 | 0.42% | 2,638,335 |
| Feb 7, 2025 | 67.41 | 67.89 | 66.43 | 66.60 | -0.52 | -0.77% | 3,797,802 |
| Feb 6, 2025 | 67.01 | 67.73 | 66.00 | 67.12 | -0.83 | -1.22% | 5,611,554 |
| Feb 5, 2025 | 68.00 | 68.49 | 67.38 | 67.95 | 0.63 | 0.94% | 2,941,056 |
| Feb 4, 2025 | 67.22 | 67.57 | 66.58 | 67.32 | -0.43 | -0.63% | 2,716,439 |
| Feb 3, 2025 | 67.09 | 67.98 | 66.45 | 67.75 | 0.55 | 0.82% | 2,916,900 |
| Jan 31, 2025 | 66.75 | 67.24 | 66.61 | 67.20 | 0.34 | 0.51% | 6,442,305 |
| Jan 30, 2025 | 66.73 | 67.04 | 66.23 | 66.86 | 0.79 | 1.20% | 2,704,356 |
| Jan 29, 2025 | 66.30 | 66.82 | 65.97 | 66.07 | -0.36 | -0.54% | 2,447,363 |