Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
77.18
-0.59 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
76.29
-0.89 (-1.15%)
After-hours: Dec 5, 2025, 7:17 PM EST
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.72 | 77.95 | 76.98 | 77.18 | 77.18 | -0.76% | 3,550,212 |
| Dec 4, 2025 | 78.14 | 78.39 | 77.32 | 77.77 | 77.77 | -0.79% | 6,736,257 |
| Dec 3, 2025 | 79.04 | 79.33 | 77.63 | 78.39 | 78.39 | -0.82% | 3,581,004 |
| Dec 2, 2025 | 80.00 | 80.00 | 78.67 | 79.04 | 79.04 | -0.87% | 4,616,729 |
| Dec 1, 2025 | 81.70 | 81.85 | 79.68 | 79.73 | 79.73 | -2.90% | 3,885,663 |
| Nov 28, 2025 | 81.50 | 82.17 | 81.38 | 82.11 | 82.11 | 1.06% | 1,364,365 |
| Nov 26, 2025 | 80.70 | 81.37 | 80.66 | 81.25 | 81.25 | 1.07% | 2,850,675 |
| Nov 25, 2025 | 80.26 | 81.15 | 79.85 | 80.39 | 80.39 | 0.16% | 4,980,558 |
| Nov 24, 2025 | 79.71 | 80.49 | 79.03 | 80.26 | 80.26 | 0.74% | 6,340,323 |
| Nov 21, 2025 | 79.66 | 80.26 | 79.21 | 79.67 | 79.67 | 0.23% | 3,825,023 |
| Nov 20, 2025 | 80.00 | 80.25 | 79.23 | 79.49 | 79.49 | -0.23% | 5,649,711 |
| Nov 19, 2025 | 80.89 | 81.15 | 79.48 | 79.67 | 79.67 | -1.64% | 2,879,576 |
| Nov 18, 2025 | 81.75 | 82.28 | 80.95 | 81.00 | 81.00 | -0.38% | 3,754,091 |
| Nov 17, 2025 | 80.83 | 81.68 | 80.50 | 81.31 | 81.31 | 0.91% | 3,901,260 |
| Nov 14, 2025 | 80.18 | 81.00 | 79.64 | 80.58 | 80.58 | 0.55% | 4,233,708 |
| Nov 13, 2025 | 80.72 | 81.17 | 80.09 | 80.14 | 80.14 | -0.72% | 5,274,729 |
| Nov 12, 2025 | 81.20 | 81.24 | 80.28 | 80.72 | 80.72 | -0.54% | 3,627,066 |
| Nov 11, 2025 | 80.77 | 81.32 | 80.41 | 81.16 | 81.16 | 0.95% | 4,506,092 |
| Nov 10, 2025 | 80.92 | 81.17 | 79.98 | 80.40 | 80.40 | -0.63% | 5,354,222 |
| Nov 7, 2025 | 80.54 | 81.40 | 80.00 | 80.91 | 80.91 | 0.46% | 4,770,054 |
| Nov 6, 2025 | 81.04 | 81.94 | 80.46 | 80.54 | 80.54 | -0.80% | 5,096,267 |
| Nov 5, 2025 | 80.75 | 81.79 | 80.34 | 81.19 | 81.19 | -0.49% | 6,708,221 |
| Nov 4, 2025 | 81.59 | 81.89 | 80.18 | 81.59 | 81.59 | 0.41% | 7,431,095 |
| Nov 3, 2025 | 81.17 | 81.46 | 79.54 | 81.26 | 81.26 | 0.11% | 4,716,796 |
| Oct 31, 2025 | 81.18 | 81.81 | 79.80 | 81.17 | 81.17 | -0.51% | 6,202,751 |
| Oct 30, 2025 | 81.09 | 82.69 | 78.43 | 81.59 | 81.59 | 2.38% | 9,264,008 |
| Oct 29, 2025 | 79.33 | 80.36 | 78.95 | 79.69 | 79.69 | -0.16% | 4,254,530 |
| Oct 28, 2025 | 80.67 | 80.70 | 79.55 | 79.82 | 79.82 | -1.08% | 4,134,664 |
| Oct 27, 2025 | 80.33 | 81.10 | 79.96 | 80.69 | 80.69 | 0.37% | 3,627,923 |
| Oct 24, 2025 | 80.85 | 81.44 | 80.21 | 80.39 | 80.39 | -0.02% | 2,910,100 |
| Oct 23, 2025 | 81.27 | 81.30 | 79.64 | 80.41 | 80.41 | -0.35% | 4,189,126 |
| Oct 22, 2025 | 80.89 | 81.35 | 80.57 | 80.69 | 80.69 | 0.06% | 3,562,342 |
| Oct 21, 2025 | 81.35 | 81.56 | 80.22 | 80.64 | 80.64 | -0.79% | 1,888,600 |
| Oct 20, 2025 | 81.77 | 81.97 | 80.36 | 81.28 | 81.28 | 0.15% | 4,000,906 |
| Oct 17, 2025 | 81.39 | 81.58 | 80.53 | 81.16 | 81.16 | 0.07% | 5,174,886 |
| Oct 16, 2025 | 82.29 | 83.01 | 81.01 | 81.10 | 81.10 | -0.86% | 3,959,964 |
| Oct 15, 2025 | 80.96 | 81.82 | 80.38 | 81.80 | 81.80 | 1.18% | 4,904,540 |
| Oct 14, 2025 | 80.41 | 81.46 | 80.36 | 80.85 | 80.85 | 0.86% | 3,928,522 |
| Oct 13, 2025 | 80.87 | 81.55 | 80.06 | 80.16 | 80.16 | -0.95% | 3,800,054 |
| Oct 10, 2025 | 81.65 | 82.22 | 80.81 | 80.93 | 80.93 | -0.41% | 4,273,565 |
| Oct 9, 2025 | 82.14 | 82.54 | 81.19 | 81.26 | 81.26 | -0.72% | 3,389,921 |
| Oct 8, 2025 | 82.18 | 82.22 | 81.26 | 81.85 | 81.85 | - | 3,142,845 |
| Oct 7, 2025 | 81.48 | 82.09 | 81.04 | 81.85 | 81.85 | 1.05% | 3,715,699 |
| Oct 6, 2025 | 80.41 | 81.28 | 79.89 | 81.00 | 81.00 | 0.92% | 4,082,801 |
| Oct 3, 2025 | 79.63 | 80.84 | 79.62 | 80.26 | 80.26 | 0.83% | 3,850,197 |
| Oct 2, 2025 | 79.76 | 80.58 | 79.22 | 79.60 | 79.60 | -0.88% | 6,982,620 |
| Oct 1, 2025 | 80.89 | 81.15 | 80.29 | 80.31 | 80.31 | -0.42% | 4,585,642 |
| Sep 30, 2025 | 79.77 | 80.96 | 79.59 | 80.65 | 80.65 | 0.75% | 4,011,119 |
| Sep 29, 2025 | 79.46 | 80.07 | 78.41 | 80.05 | 80.05 | 0.97% | 5,527,320 |
| Sep 26, 2025 | 77.56 | 79.41 | 76.97 | 79.28 | 79.28 | 2.63% | 7,525,527 |
| Sep 25, 2025 | 78.16 | 78.80 | 76.94 | 77.25 | 77.25 | -0.87% | 10,846,011 |
| Sep 24, 2025 | 73.18 | 78.13 | 72.55 | 77.93 | 77.93 | 6.69% | 14,058,659 |
| Sep 23, 2025 | 72.03 | 73.04 | 71.84 | 73.04 | 73.04 | 0.95% | 4,020,338 |
| Sep 22, 2025 | 72.62 | 72.70 | 71.80 | 72.35 | 72.35 | 0.33% | 4,129,842 |
| Sep 19, 2025 | 72.32 | 72.80 | 71.88 | 72.11 | 72.11 | -0.08% | 10,034,023 |
| Sep 18, 2025 | 71.63 | 72.64 | 71.35 | 72.17 | 72.17 | 0.17% | 3,050,046 |
| Sep 17, 2025 | 72.29 | 72.90 | 71.95 | 72.05 | 72.05 | -0.08% | 5,337,771 |
| Sep 16, 2025 | 72.80 | 73.05 | 72.05 | 72.11 | 72.11 | -1.29% | 3,173,529 |
| Sep 15, 2025 | 72.96 | 73.20 | 72.53 | 73.05 | 73.05 | -0.41% | 2,756,632 |
| Sep 12, 2025 | 72.85 | 73.72 | 72.60 | 73.35 | 72.78 | 0.69% | 7,080,595 |
| Sep 11, 2025 | 72.28 | 73.06 | 71.92 | 72.85 | 72.28 | 0.75% | 7,890,946 |
| Sep 10, 2025 | 72.05 | 72.63 | 71.74 | 72.31 | 71.75 | 0.40% | 5,766,877 |
| Sep 9, 2025 | 71.46 | 72.20 | 71.29 | 72.02 | 71.46 | 0.38% | 5,443,618 |
| Sep 8, 2025 | 72.94 | 73.02 | 71.33 | 71.75 | 71.19 | -1.28% | 6,050,952 |
| Sep 5, 2025 | 72.67 | 72.89 | 71.99 | 72.68 | 72.12 | 0.61% | 6,225,939 |
| Sep 4, 2025 | 72.81 | 73.21 | 71.52 | 72.24 | 71.68 | -0.26% | 6,804,819 |
| Sep 3, 2025 | 72.06 | 72.48 | 71.54 | 72.43 | 71.87 | 0.40% | 3,044,881 |
| Sep 2, 2025 | 72.04 | 72.36 | 71.53 | 72.14 | 71.58 | -0.35% | 3,101,423 |
| Aug 29, 2025 | 72.50 | 72.91 | 72.18 | 72.39 | 71.83 | 0.07% | 3,003,405 |
| Aug 28, 2025 | 73.00 | 73.20 | 72.26 | 72.34 | 71.78 | -0.73% | 3,361,865 |
| Aug 27, 2025 | 72.30 | 72.99 | 72.24 | 72.87 | 72.30 | 0.45% | 3,068,343 |
| Aug 26, 2025 | 72.84 | 72.89 | 72.29 | 72.54 | 71.98 | -0.67% | 2,733,219 |
| Aug 25, 2025 | 74.02 | 74.20 | 72.89 | 73.03 | 72.46 | -1.66% | 2,250,179 |
| Aug 22, 2025 | 73.59 | 74.38 | 73.28 | 74.26 | 73.68 | 1.50% | 3,374,386 |
| Aug 21, 2025 | 72.86 | 73.68 | 72.80 | 73.16 | 72.59 | -0.01% | 3,099,663 |
| Aug 20, 2025 | 73.64 | 74.34 | 72.88 | 73.17 | 72.60 | -0.07% | 3,908,515 |
| Aug 19, 2025 | 72.21 | 73.27 | 72.10 | 73.22 | 72.65 | 1.40% | 4,002,050 |
| Aug 18, 2025 | 72.03 | 72.43 | 71.84 | 72.21 | 71.65 | 0.39% | 3,113,046 |
| Aug 15, 2025 | 72.53 | 73.17 | 69.16 | 71.93 | 71.37 | -0.64% | 7,793,324 |
| Aug 14, 2025 | 72.80 | 73.33 | 72.28 | 72.39 | 71.83 | -0.73% | 2,702,983 |
| Aug 13, 2025 | 72.37 | 72.95 | 72.23 | 72.92 | 72.35 | 0.73% | 3,227,005 |
| Aug 12, 2025 | 72.85 | 72.85 | 71.40 | 72.39 | 71.83 | -0.39% | 3,136,955 |
| Aug 11, 2025 | 73.37 | 73.49 | 72.37 | 72.68 | 72.11 | -0.89% | 2,480,829 |
| Aug 8, 2025 | 73.30 | 73.78 | 73.02 | 73.33 | 72.76 | 0.14% | 3,328,850 |
| Aug 7, 2025 | 73.34 | 73.74 | 73.09 | 73.23 | 72.66 | -0.10% | 3,602,210 |
| Aug 6, 2025 | 74.03 | 74.04 | 73.24 | 73.30 | 72.73 | -0.58% | 2,863,322 |
| Aug 5, 2025 | 74.08 | 74.57 | 73.43 | 73.73 | 73.16 | -0.69% | 4,542,669 |
| Aug 4, 2025 | 73.77 | 74.45 | 73.64 | 74.24 | 73.66 | 1.05% | 5,851,825 |
| Aug 1, 2025 | 73.89 | 74.13 | 72.90 | 73.47 | 72.90 | 0.04% | 4,005,116 |
| Jul 31, 2025 | 72.90 | 73.87 | 72.67 | 73.44 | 72.87 | 1.45% | 4,367,607 |
| Jul 30, 2025 | 72.34 | 73.24 | 72.21 | 72.39 | 71.83 | 0.07% | 4,844,859 |
| Jul 29, 2025 | 71.46 | 72.37 | 71.06 | 72.34 | 71.78 | 1.69% | 3,163,751 |
| Jul 28, 2025 | 72.12 | 72.78 | 71.01 | 71.14 | 70.59 | -2.09% | 3,396,633 |
| Jul 25, 2025 | 72.90 | 73.06 | 72.45 | 72.66 | 72.10 | -0.16% | 2,760,052 |
| Jul 24, 2025 | 72.52 | 72.99 | 72.09 | 72.78 | 72.21 | 0.39% | 2,339,790 |
| Jul 23, 2025 | 73.22 | 73.56 | 72.07 | 72.50 | 71.94 | -0.77% | 3,526,683 |
| Jul 22, 2025 | 71.79 | 73.11 | 71.61 | 73.06 | 72.49 | 2.08% | 2,917,831 |
| Jul 21, 2025 | 70.72 | 71.80 | 70.37 | 71.57 | 71.01 | 1.69% | 2,635,281 |
| Jul 18, 2025 | 70.00 | 70.88 | 69.66 | 70.38 | 69.83 | 1.05% | 3,421,049 |
| Jul 17, 2025 | 69.03 | 69.79 | 68.98 | 69.65 | 69.11 | 0.69% | 2,836,550 |