Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
68.31
+0.53 (0.78%)
May 13, 2025, 4:00 PM - Market closed
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 67.78 | 68.73 | 66.75 | 68.31 | 68.31 | 0.78% | 5,328,251 |
| May 12, 2025 | 70.35 | 70.41 | 67.43 | 67.78 | 67.78 | -4.01% | 4,783,677 |
| May 9, 2025 | 70.25 | 70.88 | 69.99 | 70.61 | 70.61 | 0.63% | 2,479,336 |
| May 8, 2025 | 71.31 | 71.57 | 70.08 | 70.17 | 70.17 | -1.67% | 3,159,991 |
| May 7, 2025 | 71.17 | 71.97 | 70.96 | 71.36 | 71.36 | 0.42% | 4,552,365 |
| May 6, 2025 | 70.62 | 71.40 | 70.45 | 71.06 | 71.06 | 0.24% | 2,765,389 |
| May 5, 2025 | 70.42 | 71.14 | 69.96 | 70.89 | 70.89 | 0.17% | 5,645,613 |
| May 2, 2025 | 70.73 | 71.04 | 69.98 | 70.77 | 70.77 | 0.53% | 3,854,528 |
| May 1, 2025 | 70.70 | 71.39 | 70.00 | 70.40 | 70.40 | -0.42% | 3,389,198 |
| Apr 30, 2025 | 70.69 | 70.88 | 69.60 | 70.70 | 70.70 | 0.04% | 4,468,347 |
| Apr 29, 2025 | 69.56 | 70.77 | 69.22 | 70.67 | 70.67 | 1.57% | 2,539,303 |
| Apr 28, 2025 | 69.11 | 69.68 | 68.46 | 69.58 | 69.58 | 0.84% | 2,994,570 |
| Apr 25, 2025 | 70.50 | 70.55 | 68.41 | 69.00 | 69.00 | -1.84% | 4,816,862 |
| Apr 24, 2025 | 70.34 | 71.48 | 69.01 | 70.29 | 70.29 | -1.76% | 6,499,723 |
| Apr 23, 2025 | 71.07 | 72.10 | 70.58 | 71.55 | 71.55 | 0.22% | 5,639,066 |
| Apr 22, 2025 | 69.66 | 71.71 | 69.38 | 71.39 | 71.39 | 3.51% | 5,162,419 |
| Apr 21, 2025 | 69.88 | 70.30 | 68.19 | 68.97 | 68.97 | -1.65% | 5,664,881 |
| Apr 17, 2025 | 69.70 | 71.03 | 69.50 | 70.13 | 70.13 | 1.49% | 2,784,549 |
| Apr 16, 2025 | 70.48 | 70.82 | 68.86 | 69.10 | 69.10 | -1.67% | 2,824,027 |
| Apr 15, 2025 | 71.16 | 71.48 | 70.21 | 70.27 | 70.27 | -0.65% | 2,556,862 |
| Apr 14, 2025 | 69.42 | 70.87 | 68.28 | 70.73 | 70.73 | 1.69% | 2,515,683 |
| Apr 11, 2025 | 68.41 | 69.93 | 67.52 | 69.56 | 69.56 | 1.67% | 3,148,381 |
| Apr 10, 2025 | 68.27 | 69.31 | 67.01 | 68.41 | 68.41 | -0.25% | 3,491,649 |
| Apr 9, 2025 | 66.52 | 69.17 | 65.43 | 68.58 | 68.58 | 2.30% | 6,518,046 |
| Apr 8, 2025 | 67.36 | 69.20 | 66.35 | 67.04 | 67.04 | -0.03% | 5,792,530 |
| Apr 7, 2025 | 67.89 | 68.38 | 65.75 | 67.06 | 67.06 | -1.22% | 7,971,226 |
| Apr 4, 2025 | 73.00 | 73.00 | 67.78 | 67.89 | 67.89 | -5.89% | 5,680,837 |
| Apr 3, 2025 | 71.99 | 72.64 | 71.15 | 72.14 | 72.14 | 1.75% | 3,573,485 |
| Apr 2, 2025 | 70.87 | 71.30 | 70.06 | 70.90 | 70.90 | 0.25% | 2,054,721 |
| Apr 1, 2025 | 70.61 | 70.82 | 69.97 | 70.72 | 70.72 | -0.10% | 2,233,424 |
| Mar 31, 2025 | 70.39 | 71.36 | 69.90 | 70.79 | 70.79 | 1.53% | 3,772,295 |
| Mar 28, 2025 | 69.88 | 70.49 | 69.64 | 69.72 | 69.72 | 0.58% | 3,533,624 |
| Mar 27, 2025 | 69.11 | 69.80 | 68.93 | 69.32 | 69.32 | 0.58% | 3,870,701 |
| Mar 26, 2025 | 68.01 | 69.44 | 67.99 | 68.92 | 68.92 | 1.46% | 3,540,567 |
| Mar 25, 2025 | 68.60 | 68.79 | 67.50 | 67.93 | 67.93 | -1.35% | 3,110,217 |
| Mar 24, 2025 | 69.52 | 69.65 | 68.71 | 68.86 | 68.86 | -0.36% | 3,157,004 |
| Mar 21, 2025 | 69.81 | 70.36 | 68.82 | 69.11 | 69.11 | -1.40% | 6,689,303 |
| Mar 20, 2025 | 70.24 | 70.58 | 69.80 | 70.09 | 70.09 | -0.21% | 3,039,122 |
| Mar 19, 2025 | 70.17 | 70.50 | 69.84 | 70.24 | 70.24 | -0.06% | 3,111,967 |
| Mar 18, 2025 | 69.74 | 70.33 | 69.40 | 70.28 | 70.28 | 0.46% | 3,159,766 |
| Mar 17, 2025 | 69.70 | 70.70 | 69.54 | 69.96 | 69.96 | 0.30% | 3,751,097 |
| Mar 14, 2025 | 68.10 | 69.91 | 67.88 | 69.75 | 69.75 | 1.58% | 4,170,824 |
| Mar 13, 2025 | 69.27 | 69.76 | 68.15 | 68.67 | 68.11 | -0.27% | 2,409,372 |
| Mar 12, 2025 | 68.32 | 69.70 | 68.17 | 68.85 | 68.29 | 0.17% | 3,356,637 |
| Mar 11, 2025 | 69.42 | 69.64 | 68.11 | 68.73 | 68.17 | -0.89% | 3,381,652 |
| Mar 10, 2025 | 68.05 | 69.89 | 68.05 | 69.35 | 68.79 | 1.99% | 4,825,160 |
| Mar 7, 2025 | 67.70 | 68.61 | 67.52 | 68.00 | 67.45 | 0.50% | 3,849,597 |
| Mar 6, 2025 | 68.36 | 68.58 | 67.25 | 67.66 | 67.11 | -1.56% | 5,262,259 |
| Mar 5, 2025 | 69.45 | 70.22 | 68.60 | 68.73 | 68.17 | -1.86% | 6,974,979 |
| Mar 4, 2025 | 72.08 | 72.70 | 69.98 | 70.03 | 69.46 | -2.60% | 4,212,130 |