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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	72.81	72.53	72.53	72.83	72.44	1,407
August 12, 2025	72.48	71.51	71.51	72.85	71.44	439
August 11, 2025	73.57	73.1	73.1	75.04	72.47	383
August 08, 2025	73.65	73.31	73.18	73.75	73.15	216
August 07, 2025	73.53	73.17	73.17	73.53	73.11	44
August 06, 2025	73.88	73.42	73.42	74.07	73.37	996
August 05, 2025	74.37	73.91	73.91	74.5	73.64	557
August 04, 2025	73.56	73.76	73.76	74.38	73.52	1,231
August 01, 2025	73.65	73.63	73.63	74.13	73.11	523
July 31, 2025	72.41	73.7	73.7	73.84	72.41	1,519
July 30, 2025	72.78	72.8	72.8	73.07	72.25	1,531
July 29, 2025	71.26	72.01	72.01	72.18	71.06	614
July 28, 2025	73.65	71.63	71.63	73.65	71.58	898
July 25, 2025	72.85	72.74	72.74	74.31	72.52	454
July 24, 2025	72.11	72.63	72.63	72.95	72.11	132
July 23, 2025	73.16	73.17	73.17	73.5	72.29	1,828
July 22, 2025	71.8	72.76	72.76	73.01	71.61	1,254
July 21, 2025	70.95	71.64	71.64	71.75	70.36	1,381
July 18, 2025	69.91	70.58	70.58	70.83	69.82	293
July 17, 2025	69.03	69.32	69.32	69.79	69	165
July 16, 2025	68.32	68.65	68.65	68.91	68.32	142
July 15, 2025	68.81	68.4	68.4	69.01	68.3	81
July 14, 2025	68.64	68.88	68.88	69.14	68.33	200
July 11, 2025	67.95	68.87	68.87	68.87	67.81	584
July 10, 2025	67.42	68.24	68.24	68.24	67.21	124
July 09, 2025	67.8	67.23	67.23	67.8	67.15	266
July 08, 2025	67.44	67.11	67.11	67.59	66.77	94
July 07, 2025	68.19	68.19	68.19	68.25	67.74	98
July 03, 2025	67.61	67.86	67.86	68.39	67.32	44
July 02, 2025	68.6	67.63	67.63	68.64	67.52	46

Xcel Energy Inc. (0M1R.L) LSE