Skip to main content
Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
79.48
+0.07 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
79.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT

Xcel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.1980.2878.9479.5179.510.12%3,631,566
Apr 27, 202679.3579.7679.1779.4179.410.33%3,883,257
Apr 24, 202679.1979.6978.6179.1579.15-0.42%3,949,353
Apr 23, 202678.6379.8278.4479.4879.481.75%5,379,390
Apr 22, 202679.6980.0577.3578.1178.11-1.23%4,474,482
Apr 21, 202680.5280.8478.7279.0879.08-1.54%3,847,347
Apr 20, 202681.0881.8680.1780.3280.32-0.94%4,041,477
Apr 17, 202681.1181.2679.8181.0881.080.04%4,096,728
Apr 16, 202679.1081.1278.9781.0581.053.05%6,748,544
Apr 15, 202679.4079.5578.5078.6578.65-1.48%5,267,369
Apr 14, 202680.0080.1678.7779.8379.83-0.77%5,826,552
Apr 13, 202682.3082.3580.4180.4580.45-2.34%4,324,572
Apr 10, 202682.6383.0582.1982.3882.38-0.47%3,515,639
Apr 9, 202681.2583.1881.1082.7782.771.61%3,956,327
Apr 8, 202680.0681.5079.6181.4681.461.14%4,283,383
Apr 7, 202680.0781.1080.0680.5480.540.19%3,391,755
Apr 6, 202680.1880.9680.0880.3980.39-0.43%3,232,200
Apr 2, 202679.8280.9379.4680.7480.741.29%2,698,173
Apr 1, 202679.1580.2879.0279.7179.710.34%4,618,454
Mar 31, 202679.3979.5778.3279.4479.440.35%4,533,923
Mar 30, 202679.1479.7378.7279.1779.171.38%4,946,269
Mar 27, 202678.1179.1377.6978.0978.090.21%3,786,850
Mar 26, 202677.6778.3577.2477.9377.930.30%3,311,941
Mar 25, 202678.3878.5877.6877.7077.70-0.33%2,941,815
Mar 24, 202676.7778.7176.4877.9677.961.31%4,313,187
Mar 23, 202677.7977.8376.5876.9576.950.23%5,888,487
Mar 20, 202679.0179.6776.1876.7776.77-3.47%9,225,005
Mar 19, 202680.0280.2978.5679.5379.53-0.61%4,345,866
Mar 18, 202680.9481.4179.9880.0280.02-1.71%3,733,029
Mar 17, 202682.1682.5781.2181.4181.41-0.27%3,857,678
Mar 16, 202682.6682.6681.1581.6381.63-0.34%4,298,876
Mar 13, 202681.2782.4681.0781.9181.911.35%4,503,063
Mar 12, 202680.6481.5980.1480.8280.23-0.22%5,704,352
Mar 11, 202681.5682.0180.9781.0080.41-1.07%3,745,472
Mar 10, 202682.0882.5381.3281.8881.28-0.27%3,644,196
Mar 9, 202682.6882.6881.2882.1081.50-0.51%3,586,477
Mar 6, 202681.7182.9180.9482.5281.920.17%4,606,076
Mar 5, 202682.9483.1081.7382.3881.78-0.79%5,107,761
Mar 4, 202682.9483.5881.9783.0482.43-0.16%4,729,928
Mar 3, 202683.0183.8981.2883.1782.56-0.75%3,057,000
Mar 2, 202683.4484.1283.3183.8083.190.53%3,732,449
Feb 27, 202683.5484.1283.1983.3682.75-0.13%5,827,585
Feb 26, 202683.8784.2383.2583.4782.86-0.10%4,863,320
Feb 25, 202683.9184.1882.3083.5582.94-0.43%5,325,692
Feb 24, 202683.3284.0083.0783.9183.290.67%4,825,462
Feb 23, 202681.9683.4081.7883.3582.742.21%5,219,932
Feb 20, 202681.1481.6880.4381.5580.950.90%4,422,442
Feb 19, 202679.6881.0179.4580.8280.231.43%5,548,367
Feb 18, 202680.7581.0279.3879.6879.10-1.33%4,064,202
Feb 17, 202682.0082.3080.3080.7580.16-1.03%4,466,695
Feb 13, 202679.5481.9379.3781.5980.993.30%5,398,150
Feb 12, 202678.2179.9577.9778.9878.401.36%5,514,868
Feb 11, 202677.6778.1277.1077.9277.350.54%5,187,933
Feb 10, 202676.8778.3376.5077.5076.931.40%6,703,261
Feb 9, 202675.6076.5774.9476.4375.870.70%4,240,280
Feb 6, 202676.8576.8574.6775.9075.34-0.29%7,096,399
Feb 5, 202676.2076.8674.8176.1275.56-0.10%8,225,375
Feb 4, 202676.6677.2476.0576.2075.640.33%6,071,332
Feb 3, 202674.3876.0874.1175.9575.391.95%4,448,648
Feb 2, 202675.7476.0474.4074.5073.95-2.05%3,859,130
Jan 30, 202675.8076.0874.9376.0675.500.12%3,920,939
Jan 29, 202676.2276.9975.4975.9775.41-0.05%3,091,187
Jan 28, 202676.2076.7675.9476.0175.45-0.42%3,239,992
Jan 27, 202675.5876.4875.1576.3375.770.79%2,118,887
Jan 26, 202675.3576.1475.2775.7375.170.96%5,215,495
Jan 23, 202675.3675.6774.3575.0174.46-1.12%4,210,470
Jan 22, 202676.5076.9375.4075.8675.30-0.85%4,388,228
Jan 21, 202676.4677.0576.0676.5175.950.39%13,776,430
Jan 20, 202675.2176.2774.6776.2175.650.79%7,220,551
Jan 16, 202675.3675.8975.0175.6175.060.33%7,378,101
Jan 15, 202676.3376.3975.2575.3674.81-1.10%6,881,049
Jan 14, 202674.7676.3574.7576.2075.641.68%5,961,081
Jan 13, 202674.0275.0173.7974.9474.391.27%3,462,246
Jan 12, 202674.0374.5473.5074.0073.46-0.35%5,642,070
Jan 9, 202673.8875.0473.6774.2673.721.20%3,504,145
Jan 8, 202673.1974.4873.1073.3872.840.22%3,082,322
Jan 7, 202674.8074.9272.9873.2272.68-1.63%3,822,529
Jan 6, 202674.0674.5673.4574.4373.880.49%7,770,908
Jan 5, 202674.4474.6772.7474.0773.53-0.82%6,584,755
Jan 2, 202673.8275.2873.2774.6874.131.11%4,213,035
Dec 31, 202574.1974.3373.8573.8673.32-0.44%2,512,973
Dec 30, 202573.9974.4373.9974.1973.650.09%5,420,886
Dec 29, 202574.0074.6773.9774.1273.58-0.40%3,999,598
Dec 26, 202574.1074.6174.0174.4273.310.45%2,354,271
Dec 24, 202573.9774.2073.7874.0972.980.11%1,427,599
Dec 23, 202573.7874.2973.4974.0172.900.22%8,072,595
Dec 22, 202572.7174.0272.5473.8572.751.62%9,347,520
Dec 19, 202573.3073.5972.4572.6771.58-1.28%13,564,816
Dec 18, 202573.2773.8573.0673.6172.510.64%8,312,240
Dec 17, 202573.6173.8872.7973.1472.05-0.80%9,096,537
Dec 16, 202575.7576.0072.4373.7372.63-2.63%11,254,457
Dec 15, 202576.0576.0575.0775.7274.590.76%6,506,264
Dec 12, 202575.7775.8974.9975.1574.030.63%6,138,447
Dec 11, 202574.6875.9874.3574.6873.560.08%5,494,891
Dec 10, 202575.6675.7674.5274.6273.51-1.45%4,824,731
Dec 9, 202575.7776.3675.1775.7274.59-0.01%4,842,559
Dec 8, 202577.0877.1575.2375.7374.60-1.88%3,197,662
Dec 5, 202577.7277.9576.9877.1876.03-0.76%3,563,149
Dec 4, 202578.1478.3977.3277.7776.61-0.79%6,758,037
Dec 3, 202579.0479.3377.6378.3977.22-0.82%3,625,775