Xcel Energy Inc. - 0M1R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	80.17	81.02	81.02	81.33	80.08	473
November 06, 2025	81.11	81.72	81.72	81.85	81.11	291
November 05, 2025	81.05	81.27	81.27	81.75	80.72	2,292
November 04, 2025	81.41	81.3	81.3	81.59	80.49	768
November 03, 2025	81.17	80.87	80.87	81.17	79.72	866
October 31, 2025	81.02	80.64	80.64	81.8	80.36	708
October 30, 2025	78.79	81.46	81.46	82.33	78.64	927
October 29, 2025	79.33	80.1	80.1	80.33	78.94	1,563
October 28, 2025	80.6	80.01	80.17	80.6	79.74	337
October 27, 2025	80.45	80.48	80.48	80.92	80.08	150
October 24, 2025	80.85	81.03	81.03	81.34	80.46	1,992
October 23, 2025	81.34	80.55	80.55	81.34	79.65	1,735
October 22, 2025	80.75	80.89	80.89	81.31	80.65	296
October 21, 2025	81.02	80.55	80.55	81.56	80.55	2,384
October 20, 2025	81.8	80.9	80.9	81.8	80.46	481
October 17, 2025	80.77	80.78	80.78	81.56	80.5	998
October 16, 2025	82.29	81.27	81.27	82.93	81.23	1,539
October 15, 2025	81.06	81.31	81.31	81.31	80.63	1,259
October 14, 2025	80.16	81.1	81.15	81.21	80.07	681
October 13, 2025	80.8	80.97	80.97	82.97	80.09	3,052
October 10, 2025	81.63	81.62	81.62	82.19	81.18	196
October 09, 2025	82.22	81.52	81.52	82.38	81.52	172
October 08, 2025	81.76	81.61	81.61	82.18	81.41	855
October 07, 2025	80.13	81.23	81.23	82.03	80.13	611
October 06, 2025	80.26	80.97	80.97	80.97	79.93	3,127
October 03, 2025	79.73	80.82	80.82	80.83	79.62	685
October 02, 2025	80.39	80.12	80.12	81.56	79.76	445
October 01, 2025	80.86	80.65	80.65	80.89	80.41	763
September 30, 2025	80.14	79.8	79.8	80.82	79.77	1,046
September 29, 2025	79.26	78.7	78.7	79.61	78.43	1,022
September 26, 2025	77.21	78.72	78.7	78.84	77.08	361
September 25, 2025	78.29	77.38	77.38	78.53	77.08	24,171
September 24, 2025	73.08	75.35	75.35	75.35	72.63	2,411
September 23, 2025	72.29	72.72	72.72	72.72	71.94	377
September 22, 2025	72.62	71.9	71.9	72.62	71.87	539
September 19, 2025	72.22	72.31	72.31	72.52	71.92	12,606
September 18, 2025	71.6	71.84	71.84	72.1	71.49	37
September 17, 2025	72.55	72.3	72.3	72.85	72	110
September 16, 2025	73.02	72.54	72.58	73.03	72.38	92
September 15, 2025	73.42	73.04	73.04	73.89	72.79	673
September 12, 2025	73.06	73.25	72.68	73.45	72.65	755
September 11, 2025	72.4	72.8	72.76	72.9	72.22	110
September 10, 2025	72.08	71.99	71.99	72.31	71.75	298
September 09, 2025	71.87	71.83	71.83	71.97	71.3	212
September 08, 2025	72.51	71.78	71.78	72.51	71.49	4,610
September 05, 2025	72.81	72.25	72.37	72.81	72.24	480
September 04, 2025	72.97	71.94	72.02	73.14	71.56	762
September 03, 2025	71.96	72.28	72.28	72.32	71.62	76
September 02, 2025	72.01	71.99	71.99	72.04	71.57	290
August 29, 2025	72.72	72.67	72.67	72.85	72.34	227
August 28, 2025	72.38	72.57	72.61	73.18	72.38	53
August 27, 2025	72.38	72.5	72.5	72.72	72.25	125
August 26, 2025	72.67	72.67	72.67	72.98	72.39	1,365
August 22, 2025	73.59	73.38	73.58	74.09	73.35	332
August 21, 2025	72.87	73.07	73.07	73.66	72.78	727
August 20, 2025	73.64	73.58	73.58	74.36	73.31	738
August 19, 2025	72.14	72.92	72.92	72.92	72.08	176
August 18, 2025	71.96	72.13	72.13	72.33	71.86	215
August 15, 2025	72.46	72.52	72.52	72.58	69.25	2,553
August 14, 2025	72.76	72.74	72.74	73.32	72.43	358

Xcel Energy Inc. (0M1R.L) LSE