Xcel Energy Inc.
XEL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $78.37 | $80.21 | $78.15 | $79.33 | -0.61% | 16.40M |
| Oct 30, 2026 | $79.60 | $80.53 | $79.32 | $79.82 | +0.99% | 7.49M |
| Oct 29, 2026 | $77.75 | $79.42 | $76.97 | $79.04 | +2.41% | 6.58M |
| Oct 28, 2026 | $78.22 | $78.38 | $76.97 | $77.18 | -1.22% | 5.14M |
| Oct 27, 2026 | $77.71 | $78.29 | $77.24 | $78.14 | +0.35% | 3.11M |
| Oct 26, 2026 | $78.05 | $78.40 | $77.55 | $77.86 | -0.24% | 5.56M |
| Oct 23, 2026 | $78.74 | $79.04 | $77.48 | $78.05 | -1.08% | 3.99M |
| Oct 22, 2026 | $76.94 | $79.17 | $76.94 | $78.90 | +2.76% | 8.22M |
| Oct 21, 2026 | $77.44 | $77.44 | $76.52 | $76.78 | +0.13% | 5.56M |
| Oct 20, 2026 | $75.60 | $76.77 | $75.37 | $76.68 | +2.05% | 5.17M |
| Oct 19, 2026 | $76.26 | $76.43 | $74.84 | $75.14 | -1.53% | 3.74M |
| Oct 16, 2026 | $75.37 | $76.45 | $75.14 | $76.31 | +1.58% | 6.28M |
| Oct 15, 2026 | $76.44 | $76.54 | $74.97 | $75.12 | -0.32% | 5.41M |
| Oct 14, 2026 | $74.73 | $75.46 | $74.08 | $75.36 | +0.96% | 4.54M |
| Oct 13, 2026 | $74.76 | $74.80 | $73.34 | $74.64 | +0.63% | 4.18M |
| Oct 12, 2026 | $73.76 | $74.23 | $73.36 | $74.17 | +0.54% | 4.21M |
| Oct 9, 2026 | $73.17 | $73.89 | $72.96 | $73.78 | +0.57% | 5.05M |
| Oct 8, 2026 | $72.64 | $73.57 | $72.46 | $73.36 | +1.30% | 6.92M |
| Oct 7, 2026 | $72.69 | $72.89 | $72.03 | $72.42 | -0.43% | 4.68M |
| Oct 6, 2026 | $71.74 | $72.78 | $71.37 | $72.73 | +1.73% | 9.39M |
| Oct 5, 2026 | $71.21 | $71.93 | $70.76 | $71.49 | +0.13% | 4.49M |
| Oct 2, 2026 | $71.34 | $71.89 | $71.08 | $71.40 | +1.20% | 4.60M |
| Oct 1, 2026 | $70.45 | $70.69 | $69.50 | $70.55 | +0.10% | 4.09M |
| Sep 30, 2026 | $71.24 | $71.37 | $70.43 | $70.48 | -0.30% | 5.39M |
| Sep 29, 2026 | $69.29 | $70.91 | $68.90 | $70.69 | +1.87% | 6.57M |
| Sep 28, 2026 | $69.75 | $69.80 | $68.75 | $69.39 | -0.59% | 6.08M |
| Sep 25, 2026 | $69.50 | $69.94 | $68.72 | $69.80 | +0.35% | 7.48M |
| Sep 24, 2026 | $70.85 | $70.89 | $69.54 | $69.56 | -1.56% | 6.60M |
| Sep 23, 2026 | $71.75 | $71.75 | $70.56 | $70.66 | -1.94% | 4.41M |
| Sep 22, 2026 | $71.85 | $72.59 | $71.59 | $72.06 | +0.29% | 5.06M |
| Sep 21, 2026 | $72.24 | $72.43 | $71.67 | $71.85 | -0.62% | 4.40M |
| Sep 18, 2026 | $73.26 | $73.26 | $72.17 | $72.30 | -1.81% | 9.02M |
| Sep 17, 2026 | $73.22 | $73.75 | $72.82 | $73.63 | +1.27% | 5.32M |
| Sep 16, 2026 | $72.40 | $73.49 | $72.39 | $72.71 | +0.30% | 7.68M |
| Sep 15, 2026 | $73.85 | $74.04 | $72.29 | $72.49 | -2.25% | 6.81M |
| Sep 14, 2026 | $75.54 | $75.80 | $74.03 | $74.16 | -1.77% | 6.97M |
| Sep 11, 2026 | $76.29 | $76.29 | $75.21 | $75.50 | +0.12% | 5.40M |
| Sep 10, 2026 | $76.16 | $76.72 | $75.35 | $75.41 | -1.02% | 7.82M |
| Sep 9, 2026 | $76.76 | $77.06 | $75.42 | $76.19 | -0.90% | 5.16M |
| Sep 8, 2026 | $75.70 | $77.00 | $75.46 | $76.88 | +1.53% | 7.44M |
| Sep 4, 2026 | $76.00 | $76.54 | $75.45 | $75.72 | -0.81% | 3.61M |
| Sep 3, 2026 | $75.94 | $76.63 | $75.65 | $76.34 | +1.10% | 3.42M |
| Sep 2, 2026 | $76.25 | $76.25 | $74.71 | $75.51 | -0.50% | 5.70M |
| Sep 1, 2026 | $75.76 | $76.23 | $75.43 | $75.89 | +0.26% | 7.56M |
| Aug 31, 2026 | $75.61 | $76.12 | $75.06 | $75.69 | -0.99% | 6.70M |
| Aug 28, 2026 | $77.50 | $77.50 | $75.97 | $76.45 | -0.92% | 4.52M |
| Aug 27, 2026 | $77.00 | $77.34 | $76.67 | $77.16 | -0.67% | 4.39M |
| Aug 26, 2026 | $77.22 | $77.91 | $77.03 | $77.68 | +0.63% | 4.55M |
| Aug 25, 2026 | $77.33 | $77.61 | $76.99 | $77.19 | -0.18% | 4.03M |
| Aug 24, 2026 | $76.43 | $77.44 | $76.12 | $77.33 | +1.35% | 5.48M |
| Aug 21, 2026 | $78.95 | $79.48 | $76.20 | $76.30 | -3.06% | 6.76M |
| Aug 20, 2026 | $79.18 | $79.91 | $78.67 | $78.71 | -0.88% | 5.25M |
| Aug 19, 2026 | $79.60 | $79.91 | $78.52 | $79.41 | +0.30% | 5.01M |
| Aug 18, 2026 | $80.10 | $80.81 | $79.08 | $79.17 | -0.05% | 5.63M |
| Aug 17, 2026 | $78.78 | $79.24 | $78.41 | $79.21 | +0.05% | 2.85M |
| Aug 14, 2026 | $78.95 | $79.33 | $78.73 | $79.17 | +0.24% | 2.58M |
| Aug 13, 2026 | $78.96 | $79.45 | $78.61 | $78.98 | +0.48% | 3.85M |
| Aug 12, 2026 | $77.66 | $78.64 | $77.66 | $78.60 | +1.21% | 3.42M |
| Aug 11, 2026 | $76.48 | $77.88 | $76.48 | $77.66 | +1.03% | 3.71M |
| Aug 10, 2026 | $77.69 | $78.03 | $76.39 | $76.87 | — | 4.35M |
