Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202577.7277.9576.9877.1877.18-0.76%3,550,212
Dec 4, 202578.1478.3977.3277.7777.77-0.79%6,736,257
Dec 3, 202579.0479.3377.6378.3978.39-0.82%3,581,004
Dec 2, 202580.0080.0078.6779.0479.04-0.87%4,616,729
Dec 1, 202581.7081.8579.6879.7379.73-2.90%3,885,663
Nov 28, 202581.5082.1781.3882.1182.111.06%1,364,365
Nov 26, 202580.7081.3780.6681.2581.251.07%2,850,675
Nov 25, 202580.2681.1579.8580.3980.390.16%4,980,558
Nov 24, 202579.7180.4979.0380.2680.260.74%6,340,323
Nov 21, 202579.6680.2679.2179.6779.670.23%3,825,023
Nov 20, 202580.0080.2579.2379.4979.49-0.23%5,649,711
Nov 19, 202580.8981.1579.4879.6779.67-1.64%2,879,576
Nov 18, 202581.7582.2880.9581.0081.00-0.38%3,754,091
Nov 17, 202580.8381.6880.5081.3181.310.91%3,901,260
Nov 14, 202580.1881.0079.6480.5880.580.55%4,233,708
Nov 13, 202580.7281.1780.0980.1480.14-0.72%5,274,729
Nov 12, 202581.2081.2480.2880.7280.72-0.54%3,627,066
Nov 11, 202580.7781.3280.4181.1681.160.95%4,506,092
Nov 10, 202580.9281.1779.9880.4080.40-0.63%5,354,222
Nov 7, 202580.5481.4080.0080.9180.910.46%4,770,054
Nov 6, 202581.0481.9480.4680.5480.54-0.80%5,096,267
Nov 5, 202580.7581.7980.3481.1981.19-0.49%6,708,221
Nov 4, 202581.5981.8980.1881.5981.590.41%7,431,095
Nov 3, 202581.1781.4679.5481.2681.260.11%4,716,796
Oct 31, 202581.1881.8179.8081.1781.17-0.51%6,202,751
Oct 30, 202581.0982.6978.4381.5981.592.38%9,264,008
Oct 29, 202579.3380.3678.9579.6979.69-0.16%4,254,530
Oct 28, 202580.6780.7079.5579.8279.82-1.08%4,134,664
Oct 27, 202580.3381.1079.9680.6980.690.37%3,627,923
Oct 24, 202580.8581.4480.2180.3980.39-0.02%2,910,100
Oct 23, 202581.2781.3079.6480.4180.41-0.35%4,189,126
Oct 22, 202580.8981.3580.5780.6980.690.06%3,562,342
Oct 21, 202581.3581.5680.2280.6480.64-0.79%1,888,600
Oct 20, 202581.7781.9780.3681.2881.280.15%4,000,906
Oct 17, 202581.3981.5880.5381.1681.160.07%5,174,886
Oct 16, 202582.2983.0181.0181.1081.10-0.86%3,959,964
Oct 15, 202580.9681.8280.3881.8081.801.18%4,904,540
Oct 14, 202580.4181.4680.3680.8580.850.86%3,928,522
Oct 13, 202580.8781.5580.0680.1680.16-0.95%3,800,054
Oct 10, 202581.6582.2280.8180.9380.93-0.41%4,273,565
Oct 9, 202582.1482.5481.1981.2681.26-0.72%3,389,921
Oct 8, 202582.1882.2281.2681.8581.85-3,142,845
Oct 7, 202581.4882.0981.0481.8581.851.05%3,715,699
Oct 6, 202580.4181.2879.8981.0081.000.92%4,082,801
Oct 3, 202579.6380.8479.6280.2680.260.83%3,850,197
Oct 2, 202579.7680.5879.2279.6079.60-0.88%6,982,620
Oct 1, 202580.8981.1580.2980.3180.31-0.42%4,585,642
Sep 30, 202579.7780.9679.5980.6580.650.75%4,011,119
Sep 29, 202579.4680.0778.4180.0580.050.97%5,527,320
Sep 26, 202577.5679.4176.9779.2879.282.63%7,525,527