Xcel Energy Inc. (XEL)
NASDAQ: XEL
· Real-Time Price · USD
72.39
-0.53 (-0.73%)
At close: Aug 14, 2025, 3:59 PM
72.86
0.65%
After-hours: Aug 14, 2025, 05:52 PM EDT
XEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.80 | 73.33 | 72.28 | 72.39 | n/a | -0.73% | 2,702,880 |
| Aug 13, 2025 | 72.37 | 72.94 | 72.23 | 72.92 | 72.92 | 0.73% | 3,227,005 |
| Aug 12, 2025 | 72.85 | 72.85 | 71.40 | 72.39 | 72.39 | -0.40% | 3,136,955 |
| Aug 11, 2025 | 73.37 | 73.49 | 72.37 | 72.68 | 72.68 | -0.89% | 2,480,829 |
| Aug 8, 2025 | 73.30 | 73.78 | 73.02 | 73.33 | 73.33 | 0.14% | 3,328,900 |
| Aug 7, 2025 | 73.34 | 73.74 | 73.09 | 73.23 | 73.23 | -0.10% | 3,602,210 |
| Aug 6, 2025 | 74.03 | 74.04 | 73.24 | 73.30 | 73.30 | -0.58% | 2,863,322 |
| Aug 5, 2025 | 74.08 | 74.57 | 73.43 | 73.73 | 73.73 | -0.69% | 4,542,700 |
| Aug 4, 2025 | 73.77 | 74.45 | 73.64 | 74.24 | 74.24 | 1.05% | 5,851,825 |
| Aug 1, 2025 | 73.89 | 74.13 | 72.90 | 73.47 | 73.47 | 0.04% | 4,005,116 |
| Jul 31, 2025 | 72.90 | 73.87 | 72.67 | 73.44 | 73.44 | 1.45% | 4,367,607 |
| Jul 30, 2025 | 72.34 | 73.24 | 72.21 | 72.39 | 72.39 | 0.07% | 4,844,900 |
| Jul 29, 2025 | 71.46 | 72.37 | 71.06 | 72.34 | 72.34 | 1.69% | 3,163,751 |
| Jul 28, 2025 | 72.12 | 72.78 | 71.01 | 71.14 | 71.14 | -2.09% | 3,396,633 |
| Jul 25, 2025 | 72.90 | 73.06 | 72.45 | 72.66 | 72.66 | -0.16% | 2,760,100 |
| Jul 24, 2025 | 72.52 | 72.99 | 72.09 | 72.78 | 72.78 | 0.39% | 2,339,790 |
| Jul 23, 2025 | 73.22 | 73.56 | 72.07 | 72.50 | 72.50 | -0.77% | 3,526,700 |
| Jul 22, 2025 | 71.79 | 73.11 | 71.61 | 73.06 | 73.06 | 2.08% | 2,917,831 |
| Jul 21, 2025 | 70.72 | 71.80 | 70.37 | 71.57 | 71.57 | 1.69% | 2,635,300 |
| Jul 18, 2025 | 70.00 | 70.88 | 69.66 | 70.38 | 70.38 | 1.05% | 3,421,049 |