Skip to main content
Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
82.10
-0.42 (-0.51%)
At close: Mar 9, 2026, 4:00 PM EDT
82.12
+0.02 (0.02%)
After-hours: Mar 9, 2026, 6:01 PM EDT

Xcel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202682.6882.6881.2882.1082.10-0.51%3,583,853
Mar 6, 202681.7182.9180.9482.5282.520.17%4,606,028
Mar 5, 202682.9483.1081.7382.3882.38-0.79%5,106,778
Mar 4, 202682.9483.5881.9783.0483.04-0.16%4,709,938
Mar 3, 202683.0183.8981.2883.1783.17-0.75%3,041,317
Mar 2, 202683.4484.1283.3183.8083.800.53%3,729,514
Feb 27, 202683.5484.1283.1983.3683.36-0.13%5,808,622
Feb 26, 202683.8784.2383.2583.4783.47-0.10%4,862,828
Feb 25, 202683.9184.1882.3083.5583.55-0.43%5,325,520
Feb 24, 202683.3284.0083.0783.9183.910.67%4,825,462
Feb 23, 202681.9683.4081.7883.3583.352.21%5,219,932
Feb 20, 202681.1481.6880.4381.5581.550.90%4,422,442
Feb 19, 202679.6881.0179.4580.8280.821.43%5,548,367
Feb 18, 202680.7581.0279.3879.6879.68-1.33%4,064,202
Feb 17, 202682.0082.3080.3080.7580.75-1.03%4,466,695
Feb 13, 202679.5481.9379.3781.5981.593.30%5,398,150
Feb 12, 202678.2179.9577.9778.9878.981.36%5,514,868
Feb 11, 202677.6778.1277.1077.9277.920.54%5,187,933
Feb 10, 202676.8778.3376.5077.5077.501.40%6,703,261
Feb 9, 202675.6076.5774.9476.4376.430.70%4,240,280
Feb 6, 202676.8576.8574.6775.9075.90-0.29%7,096,399
Feb 5, 202676.2076.8674.8176.1276.12-0.10%8,225,375
Feb 4, 202676.6677.2476.0576.2076.200.33%6,071,332
Feb 3, 202674.3876.0874.1175.9575.951.95%4,448,648
Feb 2, 202675.7476.0474.4074.5074.50-2.05%3,859,130
Jan 30, 202675.8076.0874.9376.0676.060.12%3,920,939
Jan 29, 202676.2276.9975.4975.9775.97-0.05%3,091,187
Jan 28, 202676.2076.7675.9476.0176.01-0.42%3,239,992
Jan 27, 202675.5876.4875.1576.3376.330.79%2,118,887
Jan 26, 202675.3576.1475.2775.7375.730.96%5,215,495
Jan 23, 202675.3675.6774.3575.0175.01-1.12%4,210,470
Jan 22, 202676.5076.9375.4075.8675.86-0.85%4,388,228
Jan 21, 202676.4677.0576.0676.5176.510.39%13,776,430
Jan 20, 202675.2176.2774.6776.2176.210.79%7,220,551
Jan 16, 202675.3675.8975.0175.6175.610.33%7,378,101
Jan 15, 202676.3376.3975.2575.3675.36-1.10%6,881,049
Jan 14, 202674.7676.3574.7576.2076.201.68%5,961,081
Jan 13, 202674.0275.0173.7974.9474.941.27%3,462,246
Jan 12, 202674.0374.5473.5074.0074.00-0.35%5,642,070
Jan 9, 202673.8875.0473.6774.2674.261.20%3,504,145
Jan 8, 202673.1974.4873.1073.3873.380.22%3,082,322
Jan 7, 202674.8074.9272.9873.2273.22-1.63%3,822,529
Jan 6, 202674.0674.5673.4574.4374.430.49%7,770,908
Jan 5, 202674.4474.6772.7474.0774.07-0.82%6,584,755
Jan 2, 202673.8275.2873.2774.6874.681.11%4,213,035
Dec 31, 202574.1974.3373.8573.8673.86-0.44%2,512,973
Dec 30, 202573.9974.4373.9974.1974.190.09%5,420,886
Dec 29, 202574.0074.6773.9774.1274.12-0.40%3,999,598
Dec 26, 202574.1074.6174.0174.4273.850.45%2,354,271
Dec 24, 202573.9774.2073.7874.0973.520.11%1,427,599
Dec 23, 202573.7874.2973.4974.0173.440.22%8,072,595
Dec 22, 202572.7174.0272.5473.8573.281.62%9,347,520
Dec 19, 202573.3073.5972.4572.6772.11-1.28%13,564,816
Dec 18, 202573.2773.8573.0673.6173.050.64%8,312,240
Dec 17, 202573.6173.8872.7973.1472.58-0.80%9,096,537
Dec 16, 202575.7576.0072.4373.7373.17-2.63%11,254,457
Dec 15, 202576.0576.0575.0775.7275.140.76%6,506,264
Dec 12, 202575.7775.8974.9975.1574.570.63%6,138,447
Dec 11, 202574.6875.9874.3574.6874.110.08%5,494,891
Dec 10, 202575.6675.7674.5274.6274.05-1.45%4,824,731
Dec 9, 202575.7776.3675.1775.7275.14-0.01%4,842,559
Dec 8, 202577.0877.1575.2375.7375.15-1.88%3,197,662
Dec 5, 202577.7277.9576.9877.1876.59-0.76%3,563,149
Dec 4, 202578.1478.3977.3277.7777.17-0.79%6,758,037
Dec 3, 202579.0479.3377.6378.3977.79-0.82%3,625,775
Dec 2, 202580.0080.0078.6779.0478.43-0.87%4,616,729
Dec 1, 202581.7081.8579.6879.7379.12-2.90%3,885,663
Nov 28, 202581.5082.1781.3882.1181.481.06%1,364,365
Nov 26, 202580.7081.3780.6681.2580.631.07%2,850,675
Nov 25, 202580.2681.1579.8580.3979.770.16%4,980,558
Nov 24, 202579.7180.4979.0380.2679.650.74%6,340,323
Nov 21, 202579.6680.2679.2179.6779.060.23%3,825,023
Nov 20, 202580.0080.2579.2379.4978.88-0.23%5,649,711
Nov 19, 202580.8981.1579.4879.6779.06-1.64%2,879,576
Nov 18, 202581.7582.2880.9581.0080.38-0.38%3,754,091
Nov 17, 202580.8381.6880.5081.3180.690.91%3,901,260
Nov 14, 202580.1881.0079.6480.5879.960.55%4,233,708
Nov 13, 202580.7281.1780.0980.1479.53-0.72%5,274,729
Nov 12, 202581.2081.2480.2880.7280.10-0.54%3,627,066
Nov 11, 202580.7781.3280.4181.1680.540.95%4,506,092
Nov 10, 202580.9281.1779.9880.4079.78-0.63%5,354,222
Nov 7, 202580.5481.4080.0080.9180.290.46%4,770,054
Nov 6, 202581.0481.9480.4680.5479.92-0.80%5,096,267
Nov 5, 202580.7581.7980.3481.1980.57-0.49%6,708,221
Nov 4, 202581.5981.8980.1881.5980.970.41%7,431,095
Nov 3, 202581.1781.4679.5481.2680.640.11%4,716,796
Oct 31, 202581.1881.8179.8081.1780.55-0.51%6,202,751
Oct 30, 202581.0982.6978.4381.5980.972.38%9,264,008
Oct 29, 202579.3380.3678.9579.6979.08-0.16%4,254,530
Oct 28, 202580.6780.7079.5579.8279.21-1.08%4,134,664
Oct 27, 202580.3381.1079.9680.6980.070.37%3,627,923
Oct 24, 202580.8581.4480.2180.3979.77-0.02%2,910,100
Oct 23, 202581.2781.3079.6480.4179.79-0.35%4,189,126
Oct 22, 202580.8981.3580.5780.6980.070.06%3,562,342
Oct 21, 202581.3581.5680.2280.6480.02-0.79%1,888,600
Oct 20, 202581.7781.9780.3681.2880.660.15%4,000,906
Oct 17, 202581.3981.5880.5381.1680.540.07%5,174,886
Oct 16, 202582.2983.0181.0181.1080.48-0.86%3,959,964
Oct 15, 202580.9681.8280.3881.8081.171.18%4,904,540
Oct 14, 202580.4181.4680.3680.8580.230.86%3,928,522