Xcel Energy (XEL) went public on September 24, 1985, when it opened at a split-adjusted price of $1.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $81.17 | $81.94 | $79.54 | $80.91 | 28,722,433 |
October 2025 | $80.89 | $83.01 | $78.43 | $81.17 | 99,826,206 |
September 2025 | $71.48 | $80.96 | $70.74 | $80.65 | 125,880,864 |
August 2025 | $73.32 | $73.99 | $68.62 | $71.83 | 75,449,759 |
July 2025 | $67.84 | $73.30 | $66.04 | $72.87 | 64,632,034 |
June 2025 | $68.61 | $68.83 | $64.70 | $67.57 | 62,605,280 |
May 2025 | $69.57 | $71.62 | $65.68 | $68.98 | 85,962,626 |
April 2025 | $69.48 | $71.83 | $64.39 | $69.57 | 88,930,591 |
March 2025 | $70.16 | $70.95 | $65.63 | $69.66 | 84,199,197 |
February 2025 | $65.47 | $70.64 | $64.28 | $70.36 | 64,344,548 |
January 2025 | $65.66 | $66.41 | $61.07 | $65.58 | 73,500,625 |
December 2024 | $70.16 | $70.26 | $63.95 | $65.35 | 73,699,968 |
November 2024 | $65.62 | $71.02 | $63.17 | $70.23 | 81,662,118 |
October 2024 | $63.22 | $65.55 | $60.12 | $64.66 | 78,690,559 |
September 2024 | $58.73 | $63.32 | $58.60 | $63.20 | 76,981,699 |
August 2024 | $55.28 | $59.40 | $54.40 | $58.75 | 65,887,420 |
July 2024 | $51.37 | $56.35 | $49.87 | $55.92 | 60,739,190 |
June 2024 | $52.55 | $53.70 | $50.55 | $51.25 | 61,758,924 |
May 2024 | $50.55 | $53.94 | $50.20 | $52.67 | 83,330,980 |
April 2024 | $51.00 | $52.90 | $49.56 | $51.04 | 96,236,737 |
March 2024 | $48.55 | $51.19 | $43.97 | $51.06 | 167,404,024 |
February 2024 | $56.07 | $57.47 | $48.96 | $49.52 | 89,039,890 |
January 2024 | $58.11 | $60.38 | $54.25 | $56.26 | 96,934,729 |
December 2023 | $56.79 | $59.52 | $56.31 | $58.18 | 87,461,712 |
November 2023 | $55.22 | $57.80 | $54.16 | $56.70 | 80,734,598 |
