Skip to main content
Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
67.78
+0.03 (0.04%)
At close: Jun 27, 2025, 4:00 PM
67.01
-0.77 (-1.14%)
After-hours: Jun 27, 2025, 7:47 PM EDT

Xcel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202567.6868.3867.5567.7867.780.04%3,976,788
Jun 26, 202567.7167.8567.1967.7567.750.64%2,166,243
Jun 25, 202568.0068.1867.1567.3267.32-1.33%2,445,964
Jun 24, 202567.9168.6467.7968.2368.230.47%4,277,162
Jun 23, 202567.0667.9566.9267.9167.911.91%3,405,137
Jun 20, 202566.6067.1066.3266.6466.640.54%6,825,604
Jun 18, 202565.7566.4965.2166.2866.280.96%2,917,293
Jun 17, 202566.8066.8065.4765.6565.65-1.71%3,460,397
Jun 16, 202567.8768.0766.4266.7966.79-1.23%3,343,567
Jun 13, 202568.5068.7267.4867.6267.62-2.10%2,861,377
Jun 12, 202568.5369.0868.1969.0768.491.20%2,569,238
Jun 11, 202568.9368.9868.0168.2567.68-1.03%3,190,859
Jun 10, 202568.4869.1168.2468.9668.380.85%2,640,751
Jun 9, 202568.2569.2468.0968.3867.81-0.19%2,509,611
Jun 6, 202568.9369.1468.1268.5167.94-0.09%1,876,660
Jun 5, 202568.4868.7468.0968.5768.000.10%1,841,302
Jun 4, 202569.1469.4268.4368.5067.93-1.20%2,286,304
Jun 3, 202569.7169.9568.7269.3368.75-0.57%3,344,824
Jun 2, 202569.7269.8569.1469.7369.15-0.53%2,506,375
May 30, 202569.5370.4169.3670.1069.510.91%3,985,888
May 29, 202568.9069.7168.6369.4768.890.78%2,024,809
May 28, 202569.7869.8768.6268.9368.35-1.25%2,425,697
May 27, 202570.2170.3969.5069.8169.220.11%2,578,607
May 23, 202569.4369.8268.5669.7369.150.75%3,077,561
May 22, 202569.8469.9568.4969.2168.63-1.02%4,059,209
May 21, 202571.9072.0569.8669.9269.34-3.31%4,134,595
May 20, 202572.1372.7871.9072.3271.710.15%3,538,579
May 19, 202571.9072.3771.5872.2171.61-0.23%5,044,860
May 16, 202571.3072.5670.9572.3871.781.57%7,154,049
May 15, 202569.2571.3169.1871.2670.663.58%6,642,343
May 14, 202567.9168.9467.3868.8068.230.72%5,338,081
May 13, 202567.7868.7366.7568.3167.740.78%5,328,251
May 12, 202570.3570.4167.4367.7867.21-4.01%4,783,677
May 9, 202570.2570.8869.9970.6170.020.63%2,479,336
May 8, 202571.3171.5770.0870.1769.58-1.67%3,159,991
May 7, 202571.1771.9770.9671.3670.760.42%4,552,365
May 6, 202570.6271.4070.4571.0670.470.24%2,765,389
May 5, 202570.4271.1469.9670.8970.300.17%5,645,613
May 2, 202570.7371.0469.9870.7770.180.53%3,854,528
May 1, 202570.7071.3970.0070.4069.81-0.42%3,389,198
Apr 30, 202570.6970.8869.6070.7070.110.04%4,468,347
Apr 29, 202569.5670.7769.2270.6770.081.57%2,539,303
Apr 28, 202569.1169.6868.4669.5869.000.84%2,994,570
Apr 25, 202570.5070.5568.4169.0068.42-1.84%4,816,862
Apr 24, 202570.3471.4869.0170.2969.70-1.76%6,499,723
Apr 23, 202571.0772.1070.5871.5570.950.22%5,639,066
Apr 22, 202569.6671.7169.3871.3970.793.51%5,162,419
Apr 21, 202569.8870.3068.1968.9768.39-1.65%5,664,881
Apr 17, 202569.7071.0369.5070.1369.541.49%2,784,549
Apr 16, 202570.4870.8268.8669.1068.52-1.67%2,824,027