Xcel Energy Inc. XEL
NASDAQ · United States · Utilities
$70.48-0.21 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.48 | -0.30% | $71.24 | $71.37 | $70.43 | 5.39M |
| 2026-09-29 | $70.69 | +1.87% | $69.29 | $70.91 | $68.90 | 6.56M |
| 2026-09-28 | $69.39 | -0.59% | $69.75 | $69.80 | $68.75 | 6.08M |
| 2026-09-25 | $69.80 | +0.35% | $69.50 | $69.94 | $68.72 | 7.48M |
| 2026-09-24 | $69.56 | -1.56% | $70.85 | $70.89 | $69.54 | 6.60M |
| 2026-09-23 | $70.66 | -1.94% | $71.75 | $71.75 | $70.56 | 4.41M |
| 2026-09-22 | $72.06 | +0.29% | $71.85 | $72.59 | $71.59 | 5.06M |
| 2026-09-21 | $71.85 | -0.62% | $72.24 | $72.43 | $71.67 | 4.40M |
| 2026-09-18 | $72.30 | -1.81% | $73.26 | $73.26 | $72.17 | 9.01M |
| 2026-09-17 | $73.63 | +1.27% | $73.22 | $73.75 | $72.82 | 5.32M |
| 2026-09-16 | $72.71 | +0.30% | $72.40 | $73.49 | $72.39 | 7.68M |
| 2026-09-15 | $72.49 | -2.25% | $73.85 | $74.04 | $72.29 | 6.81M |
| 2026-09-14 | $74.16 | -1.77% | $75.54 | $75.80 | $74.03 | 6.97M |
| 2026-09-11 | $75.50 | +0.12% | $76.29 | $76.29 | $75.21 | 5.40M |
| 2026-09-10 | $75.41 | -1.02% | $76.16 | $76.72 | $75.35 | 7.82M |
| 2026-09-09 | $76.19 | -0.90% | $76.76 | $77.06 | $75.42 | 5.16M |
| 2026-09-08 | $76.88 | +1.53% | $75.70 | $77.00 | $75.46 | 7.43M |
| 2026-09-04 | $75.72 | -0.81% | $76.00 | $76.54 | $75.45 | 3.61M |
| 2026-09-03 | $76.34 | +1.10% | $75.94 | $76.63 | $75.65 | 3.42M |
| 2026-09-02 | $75.51 | -0.50% | $76.25 | $76.25 | $74.71 | 5.70M |
| 2026-09-01 | $75.89 | +0.26% | $75.76 | $76.23 | $75.43 | 7.56M |
| 2026-08-31 | $75.69 | -0.99% | $75.61 | $76.12 | $75.06 | 6.70M |
| 2026-08-28 | $76.45 | -0.92% | $77.50 | $77.50 | $75.97 | 4.52M |
| 2026-08-27 | $77.16 | -0.67% | $77.00 | $77.34 | $76.67 | 4.39M |
| 2026-08-26 | $77.68 | +0.63% | $77.22 | $77.91 | $77.03 | 4.55M |
| 2026-08-25 | $77.19 | -0.18% | $77.33 | $77.61 | $76.99 | 4.02M |
| 2026-08-24 | $77.33 | +1.35% | $76.43 | $77.44 | $76.12 | 5.48M |
| 2026-08-21 | $76.30 | -3.06% | $78.95 | $79.48 | $76.20 | 6.76M |
| 2026-08-20 | $78.71 | -0.88% | $79.18 | $79.91 | $78.67 | 5.25M |
| 2026-08-19 | $79.41 | +0.30% | $79.60 | $79.91 | $78.52 | 5.01M |
| 2026-08-18 | $79.17 | -0.05% | $80.10 | $80.81 | $79.08 | 5.63M |
| 2026-08-17 | $79.21 | +0.05% | $78.78 | $79.24 | $78.41 | 2.85M |
| 2026-08-14 | $79.17 | +0.24% | $78.95 | $79.33 | $78.73 | 2.58M |
| 2026-08-13 | $78.98 | +0.48% | $78.96 | $79.45 | $78.61 | 3.85M |
| 2026-08-12 | $78.60 | +1.21% | $77.66 | $78.64 | $77.66 | 3.42M |
| 2026-08-11 | $77.66 | +1.03% | $76.48 | $77.88 | $76.48 | 3.71M |
| 2026-08-10 | $76.87 | -1.54% | $77.69 | $78.03 | $76.39 | 4.35M |
| 2026-08-07 | $78.07 | +1.43% | $76.69 | $78.20 | $76.08 | 5.08M |
| 2026-08-06 | $76.97 | -0.30% | $77.98 | $78.12 | $76.44 | 5.38M |
| 2026-08-05 | $77.20 | -0.71% | $77.82 | $77.91 | $76.59 | 5.97M |
| 2026-08-04 | $77.75 | +0.08% | $77.53 | $77.94 | $76.45 | 4.68M |
| 2026-08-03 | $77.69 | -0.65% | $78.06 | $78.75 | $76.92 | 5.18M |
| 2026-07-31 | $78.20 | -0.04% | $78.19 | $78.96 | $77.88 | 7.00M |
| 2026-07-30 | $78.23 | -0.66% | $80.83 | $80.83 | $77.88 | 7.17M |
| 2026-07-29 | $78.75 | -1.97% | $80.74 | $80.81 | $78.43 | 6.46M |
| 2026-07-28 | $80.33 | -0.47% | $81.47 | $82.57 | $80.25 | 4.42M |
| 2026-07-27 | $80.71 | -1.18% | $81.56 | $82.06 | $80.38 | 3.42M |
| 2026-07-24 | $81.67 | +1.11% | $81.25 | $82.06 | $80.96 | 3.24M |
| 2026-07-23 | $80.77 | +0.72% | $79.64 | $81.27 | $79.51 | 5.17M |
| 2026-07-22 | $80.19 | +1.87% | $79.38 | $80.35 | $79.25 | 3.71M |
| 2026-07-21 | $78.72 | +0.06% | $78.40 | $78.78 | $77.98 | 4.02M |
| 2026-07-20 | $78.67 | -0.13% | $79.25 | $80.04 | $78.28 | 4.15M |
| 2026-07-17 | $78.77 | -1.51% | $81.02 | $81.51 | $78.68 | 5.59M |
| 2026-07-16 | $79.98 | +0.92% | $79.55 | $80.89 | $79.43 | 6.33M |
| 2026-07-15 | $79.25 | -1.15% | $80.19 | $80.55 | $78.89 | 7.13M |
| 2026-07-14 | $80.17 | -0.39% | $80.49 | $81.29 | $80.03 | 4.49M |
| 2026-07-13 | $80.48 | +0.52% | $80.10 | $81.14 | $80.10 | 4.48M |
| 2026-07-10 | $80.06 | +1.32% | $79.02 | $80.25 | $79.02 | 3.54M |
| 2026-07-09 | $79.02 | -0.75% | $79.76 | $79.92 | $78.69 | 5.01M |
| 2026-07-08 | $79.62 | -1.30% | $80.70 | $80.92 | $79.55 | 4.37M |
| 2026-07-07 | $80.67 | +0.37% | $81.44 | $82.70 | $80.58 | 4.45M |
| 2026-07-06 | $80.37 | -1.94% | $81.96 | $82.24 | $80.05 | 5.59M |
| 2026-07-02 | $81.96 | +2.84% | $80.44 | $82.35 | $80.02 | 4.25M |
| 2026-07-01 | $79.70 | -0.75% | $80.43 | $80.56 | $79.32 | 5.84M |
| 2026-06-30 | $80.30 | -2.05% | $81.60 | $81.71 | $80.16 | 7.62M |
| 2026-06-29 | $81.98 | -0.30% | $82.41 | $82.60 | $81.50 | 5.80M |
| 2026-06-26 | $82.23 | +0.59% | $82.33 | $82.79 | $82.00 | 6.79M |
| 2026-06-25 | $81.75 | +0.34% | $81.94 | $82.88 | $81.13 | 6.00M |
| 2026-06-24 | $81.47 | +1.42% | $81.00 | $81.74 | $80.35 | 4.14M |
| 2026-06-23 | $80.33 | +1.93% | $79.31 | $80.53 | $78.69 | 4.22M |
| 2026-06-22 | $78.81 | +1.81% | $77.41 | $79.07 | $77.17 | 5.10M |
| 2026-06-18 | $77.41 | -0.06% | $77.46 | $78.62 | $76.89 | 14.79M |
| 2026-06-17 | $77.46 | -1.92% | $78.40 | $79.34 | $77.32 | 6.74M |
| 2026-06-16 | $78.98 | -0.47% | $79.47 | $80.24 | $78.65 | 5.06M |
| 2026-06-15 | $79.35 | +0.16% | $78.34 | $79.37 | $77.77 | 6.54M |
| 2026-06-12 | $79.22 | +1.21% | $78.42 | $79.29 | $78.32 | 5.93M |
| 2026-06-11 | $78.27 | +0.22% | $78.56 | $79.32 | $78.09 | 6.94M |
| 2026-06-10 | $78.10 | +0.30% | $78.70 | $78.70 | $77.50 | 7.12M |
| 2026-06-09 | $77.87 | +0.32% | $77.85 | $78.53 | $77.30 | 5.73M |
| 2026-06-08 | $77.62 | -1.80% | $79.30 | $79.88 | $77.42 | 8.56M |
| 2026-06-05 | $79.04 | +1.63% | $78.34 | $79.56 | $78.17 | 5.33M |
| 2026-06-04 | $77.77 | +0.49% | $78.00 | $78.80 | $76.62 | 4.22M |
| 2026-06-03 | $77.39 | -0.62% | $78.00 | $79.14 | $76.95 | 7.39M |
| 2026-06-02 | $77.87 | +1.91% | $76.35 | $78.08 | $76.16 | 6.01M |
| 2026-06-01 | $76.41 | -3.89% | $78.45 | $78.82 | $76.16 | 5.02M |
| 2026-05-29 | $79.50 | +0.30% | $79.17 | $80.60 | $78.43 | 14.31M |
| 2026-05-28 | $79.26 | -2.15% | $80.77 | $80.90 | $79.16 | 4.74M |
| 2026-05-27 | $81.00 | +0.27% | $80.50 | $81.35 | $80.15 | 4.71M |
| 2026-05-26 | $80.78 | -0.37% | $81.21 | $81.50 | $80.67 | 4.08M |
| 2026-05-22 | $81.08 | +1.10% | $80.35 | $81.14 | $79.98 | 3.74M |