Xcel Energy Inc.
XEL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.54% | 4.35M |
| Aug 7, 2026 | $76.69 | $78.20 | $76.08 | $78.07 | +1.43% | 5.08M |
| Aug 6, 2026 | $77.98 | $78.12 | $76.44 | $76.97 | -0.30% | 5.38M |
| Aug 5, 2026 | $77.82 | $77.91 | $76.59 | $77.20 | -0.71% | 5.97M |
| Aug 4, 2026 | $77.53 | $77.94 | $76.45 | $77.75 | +0.08% | 4.68M |
| Aug 3, 2026 | $78.06 | $78.75 | $76.92 | $77.69 | -0.65% | 5.18M |
| Jul 31, 2026 | $78.19 | $78.96 | $77.88 | $78.20 | -0.04% | 7.00M |
| Jul 30, 2026 | $80.83 | $80.83 | $77.88 | $78.23 | -0.66% | 7.17M |
| Jul 29, 2026 | $80.74 | $80.81 | $78.43 | $78.75 | -1.97% | 6.46M |
| Jul 28, 2026 | $81.47 | $82.57 | $80.25 | $80.33 | -0.47% | 4.42M |
| Jul 27, 2026 | $81.56 | $82.06 | $80.38 | $80.71 | -1.18% | 3.42M |
| Jul 24, 2026 | $81.25 | $82.06 | $80.96 | $81.67 | +1.11% | 3.24M |
| Jul 23, 2026 | $79.64 | $81.27 | $79.51 | $80.77 | +0.72% | 5.17M |
| Jul 22, 2026 | $79.38 | $80.35 | $79.25 | $80.19 | +1.87% | 3.71M |
| Jul 21, 2026 | $78.40 | $78.78 | $77.98 | $78.72 | +0.06% | 4.02M |
| Jul 20, 2026 | $79.25 | $80.04 | $78.28 | $78.67 | -0.13% | 4.15M |
| Jul 17, 2026 | $81.02 | $81.51 | $78.68 | $78.77 | -1.51% | 5.59M |
| Jul 16, 2026 | $79.55 | $80.89 | $79.43 | $79.98 | +0.92% | 6.33M |
| Jul 15, 2026 | $80.19 | $80.55 | $78.89 | $79.25 | -1.15% | 7.13M |
| Jul 14, 2026 | $80.49 | $81.29 | $80.03 | $80.17 | -0.39% | 4.49M |
| Jul 13, 2026 | $80.10 | $81.14 | $80.10 | $80.48 | +0.52% | 4.48M |
| Jul 10, 2026 | $79.02 | $80.25 | $79.02 | $80.06 | +1.32% | 3.54M |
| Jul 9, 2026 | $79.76 | $79.92 | $78.69 | $79.02 | -0.75% | 5.01M |
| Jul 8, 2026 | $80.70 | $80.92 | $79.55 | $79.62 | -1.30% | 4.37M |
| Jul 7, 2026 | $81.44 | $82.70 | $80.58 | $80.67 | +0.37% | 4.45M |
| Jul 6, 2026 | $81.96 | $82.24 | $80.05 | $80.37 | -1.94% | 5.59M |
| Jul 2, 2026 | $80.44 | $82.35 | $80.02 | $81.96 | +2.84% | 4.25M |
| Jul 1, 2026 | $80.43 | $80.56 | $79.32 | $79.70 | -0.75% | 5.84M |
| Jun 30, 2026 | $81.60 | $81.71 | $80.16 | $80.30 | -2.05% | 7.62M |
| Jun 29, 2026 | $82.41 | $82.60 | $81.50 | $81.98 | -0.30% | 5.80M |
| Jun 26, 2026 | $82.33 | $82.79 | $82.00 | $82.23 | +0.59% | 6.79M |
| Jun 25, 2026 | $81.94 | $82.88 | $81.13 | $81.75 | +0.34% | 6.00M |
| Jun 24, 2026 | $81.00 | $81.74 | $80.35 | $81.47 | +1.42% | 4.14M |
| Jun 23, 2026 | $79.31 | $80.53 | $78.69 | $80.33 | +1.93% | 4.22M |
| Jun 22, 2026 | $77.41 | $79.07 | $77.17 | $78.81 | +1.81% | 5.10M |
| Jun 18, 2026 | $77.46 | $78.62 | $76.89 | $77.41 | -0.06% | 14.79M |
| Jun 17, 2026 | $78.40 | $79.34 | $77.32 | $77.46 | — | 6.74M |
