NASDAQ : XEL
Xcel Energy Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 79.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 49.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xcel Energy Inc. (XEL) closed at 79.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 78.37 | 79.86 | 78.15 | 79.64 | 3,171,387 | -0.23% |
| 2026-10-30 | 79.6 | 80.53 | 79.32 | 79.82 | 7,494,753 | +0.99% |
| 2026-10-29 | 77.75 | 79.42 | 76.97 | 79.04 | 6,577,750 | +2.41% |
| 2026-10-28 | 78.22 | 78.38 | 76.97 | 77.18 | 5,141,262 | -1.22% |
| 2026-10-27 | 77.71 | 78.29 | 77.24 | 78.135 | 3,110,012 | +0.35% |
| 2026-10-26 | 78.05 | 78.4 | 77.545 | 77.86 | 5,559,550 | -0.24% |
| 2026-10-23 | 78.74 | 79.04 | 77.48 | 78.05 | 3,993,613 | -1.08% |
| 2026-10-22 | 76.94 | 79.17 | 76.94 | 78.9 | 8,216,297 | +2.76% |
| 2026-10-21 | 77.44 | 77.44 | 76.52 | 76.78 | 5,563,332 | +0.13% |
| 2026-10-20 | 75.6 | 76.77 | 75.37 | 76.68 | 5,172,344 | +2.05% |
| 2026-10-19 | 76.26 | 76.425 | 74.835 | 75.14 | 3,738,894 | -1.53% |
| 2026-10-16 | 75.365 | 76.45 | 75.135 | 76.31 | 6,279,134 | +1.58% |
| 2026-10-15 | 76.44 | 76.54 | 74.965 | 75.12 | 5,411,098 | -0.32% |
| 2026-10-14 | 74.73 | 75.46 | 74.08 | 75.36 | 4,543,107 | +0.96% |
| 2026-10-13 | 74.76 | 74.8 | 73.34 | 74.64 | 4,180,628 | +0.63% |
| 2026-10-12 | 73.76 | 74.23 | 73.36 | 74.17 | 4,206,396 | +0.54% |
| 2026-10-09 | 73.17 | 73.89 | 72.955 | 73.775 | 5,051,652 | +0.57% |
| 2026-10-08 | 72.64 | 73.57 | 72.46 | 73.36 | 6,920,868 | +1.30% |
| 2026-10-07 | 72.69 | 72.89 | 72.03 | 72.42 | 4,681,967 | -0.43% |
| 2026-10-06 | 71.74 | 72.78 | 71.37 | 72.73 | 9,392,163 | +1.73% |
| 2026-10-05 | 71.21 | 71.925 | 70.76 | 71.49 | 4,492,684 | +0.13% |
| 2026-10-02 | 71.34 | 71.89 | 71.08 | 71.4 | 4,601,126 | +1.20% |
| 2026-10-01 | 70.45 | 70.69 | 69.5 | 70.55 | 4,085,876 | +0.10% |
| 2026-09-30 | 71.24 | 71.365 | 70.43 | 70.48 | 5,394,419 | -0.30% |
| 2026-09-29 | 69.29 | 70.91 | 68.9 | 70.69 | 6,568,840 | +1.87% |
| 2026-09-28 | 69.75 | 69.8 | 68.75 | 69.39 | 6,083,447 | -0.59% |
| 2026-09-25 | 69.5 | 69.94 | 68.72 | 69.8 | 7,478,286 | +0.35% |
| 2026-09-24 | 70.85 | 70.885 | 69.54 | 69.56 | 6,601,498 | -1.56% |
| 2026-09-23 | 71.745 | 71.745 | 70.56 | 70.66 | 4,409,410 | -1.94% |
| 2026-09-22 | 71.85 | 72.585 | 71.59 | 72.06 | 5,057,464 | +0.29% |
| 2026-09-21 | 72.24 | 72.425 | 71.67 | 71.85 | 4,396,809 | -0.62% |
| 2026-09-18 | 73.26 | 73.26 | 72.165 | 72.3 | 9,015,326 | -1.81% |
| 2026-09-17 | 73.22 | 73.75 | 72.82 | 73.63 | 5,315,616 | +1.27% |
| 2026-09-16 | 72.4 | 73.493 | 72.39 | 72.71 | 7,681,604 | +0.30% |
| 2026-09-15 | 73.845 | 74.04 | 72.285 | 72.49 | 6,806,390 | -1.46% |
| 2026-09-14 | 75.54 | 75.8 | 74.03 | 74.16 | 6,967,990 | -1.77% |
| 2026-09-11 | 76.29 | 76.29 | 75.21 | 75.5 | 5,403,814 | +0.12% |
| 2026-09-10 | 76.155 | 76.72 | 75.35 | 75.41 | 7,823,553 | -1.02% |
| 2026-09-09 | 76.76 | 77.06 | 75.42 | 76.19 | 5,163,962 | -0.90% |
| 2026-09-08 | 75.7 | 77 | 75.46 | 76.88 | 7,435,252 | +1.53% |
| 2026-09-04 | 76 | 76.54 | 75.445 | 75.72 | 3,614,931 | -0.81% |
| 2026-09-03 | 75.94 | 76.63 | 75.65 | 76.34 | 3,423,830 | +1.10% |
| 2026-09-02 | 76.25 | 76.25 | 74.71 | 75.51 | 5,700,510 | -0.50% |
| 2026-09-01 | 75.76 | 76.23 | 75.43 | 75.89 | 7,564,299 | +0.26% |
| 2026-08-31 | 75.61 | 76.12 | 75.06 | 75.69 | 6,701,213 | -0.99% |
| 2026-08-28 | 77.5 | 77.5 | 75.97 | 76.45 | 4,522,192 | -0.92% |
| 2026-08-27 | 77 | 77.34 | 76.67 | 77.16 | 4,390,565 | -0.67% |
| 2026-08-26 | 77.22 | 77.91 | 77.03 | 77.68 | 4,554,752 | +0.63% |
| 2026-08-25 | 77.33 | 77.61 | 76.99 | 77.19 | 4,028,324 | -0.18% |
| 2026-08-24 | 76.43 | 77.44 | 76.12 | 77.33 | 5,475,101 | +1.35% |
| 2026-08-21 | 78.95 | 79.48 | 76.2 | 76.3 | 6,760,871 | -3.06% |
| 2026-08-20 | 79.18 | 79.91 | 78.67 | 78.71 | 5,248,380 | -0.88% |
| 2026-08-19 | 79.6 | 79.91 | 78.52 | 79.41 | 5,012,649 | +0.30% |
| 2026-08-18 | 80.1 | 80.81 | 79.08 | 79.17 | 5,633,964 | -0.05% |
| 2026-08-17 | 78.78 | 79.24 | 78.41 | 79.21 | 2,848,770 | +0.05% |
| 2026-08-14 | 78.95 | 79.325 | 78.73 | 79.17 | 2,580,901 | +0.24% |
| 2026-08-13 | 78.96 | 79.45 | 78.61 | 78.98 | 3,845,350 | +0.48% |
| 2026-08-12 | 77.66 | 78.64 | 77.66 | 78.6 | 3,417,811 | +1.21% |
| 2026-08-11 | 76.48 | 77.88 | 76.48 | 77.66 | 3,709,603 | +1.03% |
| 2026-08-10 | 77.69 | 78.025 | 76.39 | 76.87 | 4,345,798 | -1.54% |
| 2026-08-07 | 76.69 | 78.2 | 76.08 | 78.07 | 5,083,095 | +1.43% |
| 2026-08-06 | 77.98 | 78.12 | 76.44 | 76.97 | 5,379,839 | -0.30% |
| 2026-08-05 | 77.82 | 77.91 | 76.585 | 77.2 | 5,968,211 | -0.71% |
| 2026-08-04 | 77.53 | 77.94 | 76.45 | 77.75 | 4,676,362 | +0.08% |
| 2026-08-03 | 78.06 | 78.745 | 76.92 | 77.69 | 5,178,196 | -0.65% |
| 2026-07-31 | 78.19 | 78.96 | 77.88 | 78.2 | 7,004,404 | -0.04% |
| 2026-07-30 | 80.83 | 80.83 | 77.88 | 78.23 | 7,173,202 | -0.66% |
| 2026-07-29 | 80.74 | 80.81 | 78.43 | 78.75 | 6,460,705 | -1.97% |
| 2026-07-28 | 81.47 | 82.57 | 80.25 | 80.33 | 4,418,089 | -0.47% |
| 2026-07-27 | 81.56 | 82.06 | 80.38 | 80.71 | 3,415,059 | -1.18% |
| 2026-07-24 | 81.25 | 82.06 | 80.96 | 81.67 | 3,235,520 | +1.11% |
| 2026-07-23 | 79.64 | 81.27 | 79.51 | 80.77 | 5,166,002 | +0.72% |
| 2026-07-22 | 79.38 | 80.35 | 79.25 | 80.19 | 3,714,673 | +1.87% |
| 2026-07-21 | 78.4 | 78.78 | 77.98 | 78.72 | 4,023,749 | +0.06% |
| 2026-07-20 | 79.245 | 80.04 | 78.275 | 78.67 | 4,150,985 | -0.13% |
| 2026-07-17 | 81.02 | 81.51 | 78.68 | 78.77 | 5,592,618 | -1.51% |
| 2026-07-16 | 79.55 | 80.89 | 79.425 | 79.98 | 6,334,266 | +0.92% |
| 2026-07-15 | 80.19 | 80.55 | 78.89 | 79.25 | 7,130,306 | -1.15% |
| 2026-07-14 | 80.49 | 81.29 | 80.03 | 80.17 | 4,488,764 | -0.39% |
| 2026-07-13 | 80.1 | 81.14 | 80.1 | 80.48 | 4,476,957 | +0.52% |
| 2026-07-10 | 79.02 | 80.25 | 79.02 | 80.06 | 3,537,630 | +1.32% |
| 2026-07-09 | 79.755 | 79.92 | 78.685 | 79.02 | 5,013,219 | -0.75% |
| 2026-07-08 | 80.7 | 80.915 | 79.55 | 79.62 | 4,365,233 | -1.30% |
| 2026-07-07 | 81.44 | 82.7 | 80.58 | 80.67 | 4,451,709 | +0.37% |
| 2026-07-06 | 81.96 | 82.24 | 80.05 | 80.37 | 5,593,877 | -1.94% |
| 2026-07-02 | 80.44 | 82.35 | 80.02 | 81.96 | 4,250,776 | +2.84% |
| 2026-07-01 | 80.43 | 80.555 | 79.32 | 79.7 | 5,842,464 | -0.75% |
| 2026-06-30 | 81.6 | 81.71 | 80.16 | 80.3 | 7,621,083 | -2.05% |
| 2026-06-29 | 82.41 | 82.6 | 81.499 | 81.98 | 5,801,961 | -0.30% |
| 2026-06-26 | 82.33 | 82.79 | 82 | 82.23 | 6,791,014 | +0.59% |
| 2026-06-25 | 81.94 | 82.875 | 81.13 | 81.75 | 5,997,280 | +0.34% |
| 2026-06-24 | 81 | 81.74 | 80.35 | 81.47 | 4,135,811 | +1.42% |
| 2026-06-23 | 79.31 | 80.53 | 78.685 | 80.33 | 4,221,385 | +1.93% |
| 2026-06-22 | 77.41 | 79.07 | 77.17 | 78.81 | 5,104,767 | +1.81% |
| 2026-06-18 | 77.46 | 78.62 | 76.885 | 77.41 | 14,786,903 | -0.06% |
| 2026-06-17 | 78.4 | 79.335 | 77.32 | 77.46 | 6,742,281 | -1.92% |
| 2026-06-16 | 79.47 | 80.24 | 78.65 | 78.98 | 5,057,209 | -0.47% |
| 2026-06-15 | 78.34 | 79.37 | 77.77 | 79.35 | 6,542,754 | +0.92% |
| 2026-06-12 | 78.415 | 79.29 | 78.32 | 79.22 | 5,931,261 | +1.21% |
| 2026-06-11 | 78.56 | 79.32 | 78.09 | 78.27 | 6,943,270 | +0.22% |
| 2026-06-10 | 78.7 | 78.7 | 77.5 | 78.1 | 7,119,458 | +0.30% |
| 2026-06-09 | 77.85 | 78.53 | 77.3 | 77.87 | 5,725,968 | +0.32% |
| 2026-06-08 | 79.3 | 79.88 | 77.42 | 77.62 | 8,561,702 | -1.80% |
| 2026-06-05 | 78.34 | 79.56 | 78.17 | 79.04 | 5,334,934 | +1.63% |
| 2026-06-04 | 78 | 78.8 | 76.62 | 77.77 | 4,221,606 | +0.49% |
| 2026-06-03 | 78 | 79.135 | 76.95 | 77.39 | 7,393,416 | -0.62% |
| 2026-06-02 | 76.35 | 78.08 | 76.16 | 77.87 | 6,010,400 | +1.91% |
| 2026-06-01 | 78.45 | 78.82 | 76.16 | 76.41 | 5,025,012 | -3.89% |
| 2026-05-29 | 79.17 | 80.6 | 78.43 | 79.5 | 14,308,530 | +0.30% |
| 2026-05-28 | 80.77 | 80.9 | 79.16 | 79.26 | 4,736,978 | -2.15% |
| 2026-05-27 | 80.5 | 81.35 | 80.15 | 81 | 4,712,207 | +0.27% |
| 2026-05-26 | 81.21 | 81.5 | 80.67 | 80.78 | 4,082,211 | -0.37% |
| 2026-05-22 | 80.35 | 81.14 | 79.98 | 81.08 | 3,738,060 | +1.10% |
| 2026-05-21 | 79.81 | 80.34 | 79.49 | 80.2 | 6,243,272 | +0.43% |
| 2026-05-20 | 80.24 | 80.435 | 79.53 | 79.86 | 4,506,249 | +0.16% |
| 2026-05-19 | 77.87 | 80.02 | 77.83 | 79.73 | 3,642,855 | +2.09% |
| 2026-05-18 | 78.44 | 78.99 | 77.535 | 78.1 | 4,971,741 | +0.23% |
| 2026-05-15 | 80.03 | 80.03 | 77.68 | 77.92 | 4,702,227 | -2.64% |
| 2026-05-14 | 79.69 | 80.33 | 79.625 | 80.03 | 4,269,596 | +0.15% |
| 2026-05-13 | 78.742 | 80.1 | 78.63 | 79.91 | 3,867,883 | +0.01% |