Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
78.09
+0.16 (0.21%)
At close: Mar 27, 2026, 4:00 PM EDT
77.45
-0.64 (-0.82%)
After-hours: Mar 27, 2026, 6:17 PM EDT
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.11 | 79.13 | 77.69 | 78.09 | 78.09 | 0.21% | 3,782,519 |
| Mar 26, 2026 | 77.67 | 78.35 | 77.24 | 77.93 | 77.93 | 0.30% | 3,311,549 |
| Mar 25, 2026 | 78.38 | 78.58 | 77.68 | 77.70 | 77.70 | -0.33% | 2,941,403 |
| Mar 24, 2026 | 76.77 | 78.71 | 76.48 | 77.96 | 77.96 | 1.31% | 4,301,927 |
| Mar 23, 2026 | 77.79 | 77.83 | 76.58 | 76.95 | 76.95 | 0.23% | 5,883,053 |
| Mar 20, 2026 | 79.01 | 79.67 | 76.18 | 76.77 | 76.77 | -3.47% | 9,155,135 |
| Mar 19, 2026 | 80.02 | 80.29 | 78.56 | 79.53 | 79.53 | -0.61% | 4,345,811 |
| Mar 18, 2026 | 80.94 | 81.41 | 79.98 | 80.02 | 80.02 | -1.71% | 3,733,029 |
| Mar 17, 2026 | 82.16 | 82.57 | 81.21 | 81.41 | 81.41 | -0.27% | 3,857,678 |
| Mar 16, 2026 | 82.66 | 82.66 | 81.15 | 81.63 | 81.63 | -0.34% | 4,298,876 |
| Mar 13, 2026 | 81.27 | 82.46 | 81.07 | 81.91 | 81.91 | 1.35% | 4,503,063 |
| Mar 12, 2026 | 80.64 | 81.59 | 80.14 | 80.82 | 80.23 | -0.22% | 5,704,352 |
| Mar 11, 2026 | 81.56 | 82.01 | 80.97 | 81.00 | 80.41 | -1.07% | 3,745,472 |
| Mar 10, 2026 | 82.08 | 82.53 | 81.32 | 81.88 | 81.28 | -0.27% | 3,644,196 |
| Mar 9, 2026 | 82.68 | 82.68 | 81.28 | 82.10 | 81.50 | -0.51% | 3,586,477 |
| Mar 6, 2026 | 81.71 | 82.91 | 80.94 | 82.52 | 81.92 | 0.17% | 4,606,076 |
| Mar 5, 2026 | 82.94 | 83.10 | 81.73 | 82.38 | 81.78 | -0.79% | 5,107,761 |
| Mar 4, 2026 | 82.94 | 83.58 | 81.97 | 83.04 | 82.43 | -0.16% | 4,729,928 |
| Mar 3, 2026 | 83.01 | 83.89 | 81.28 | 83.17 | 82.56 | -0.75% | 3,057,000 |
| Mar 2, 2026 | 83.44 | 84.12 | 83.31 | 83.80 | 83.19 | 0.53% | 3,732,449 |
| Feb 27, 2026 | 83.54 | 84.12 | 83.19 | 83.36 | 82.75 | -0.13% | 5,827,585 |
| Feb 26, 2026 | 83.87 | 84.23 | 83.25 | 83.47 | 82.86 | -0.10% | 4,863,320 |
| Feb 25, 2026 | 83.91 | 84.18 | 82.30 | 83.55 | 82.94 | -0.43% | 5,325,692 |
| Feb 24, 2026 | 83.32 | 84.00 | 83.07 | 83.91 | 83.29 | 0.67% | 4,825,462 |
| Feb 23, 2026 | 81.96 | 83.40 | 81.78 | 83.35 | 82.74 | 2.21% | 5,219,932 |
| Feb 20, 2026 | 81.14 | 81.68 | 80.43 | 81.55 | 80.95 | 0.90% | 4,422,442 |
| Feb 19, 2026 | 79.68 | 81.01 | 79.45 | 80.82 | 80.23 | 1.43% | 5,548,367 |
| Feb 18, 2026 | 80.75 | 81.02 | 79.38 | 79.68 | 79.10 | -1.33% | 4,064,202 |
| Feb 17, 2026 | 82.00 | 82.30 | 80.30 | 80.75 | 80.16 | -1.03% | 4,466,695 |
| Feb 13, 2026 | 79.54 | 81.93 | 79.37 | 81.59 | 80.99 | 3.30% | 5,398,150 |
| Feb 12, 2026 | 78.21 | 79.95 | 77.97 | 78.98 | 78.40 | 1.36% | 5,514,868 |
| Feb 11, 2026 | 77.67 | 78.12 | 77.10 | 77.92 | 77.35 | 0.54% | 5,187,933 |
| Feb 10, 2026 | 76.87 | 78.33 | 76.50 | 77.50 | 76.93 | 1.40% | 6,703,261 |
| Feb 9, 2026 | 75.60 | 76.57 | 74.94 | 76.43 | 75.87 | 0.70% | 4,240,280 |
| Feb 6, 2026 | 76.85 | 76.85 | 74.67 | 75.90 | 75.34 | -0.29% | 7,096,399 |
| Feb 5, 2026 | 76.20 | 76.86 | 74.81 | 76.12 | 75.56 | -0.10% | 8,225,375 |
| Feb 4, 2026 | 76.66 | 77.24 | 76.05 | 76.20 | 75.64 | 0.33% | 6,071,332 |
| Feb 3, 2026 | 74.38 | 76.08 | 74.11 | 75.95 | 75.39 | 1.95% | 4,448,648 |
| Feb 2, 2026 | 75.74 | 76.04 | 74.40 | 74.50 | 73.95 | -2.05% | 3,859,130 |
| Jan 30, 2026 | 75.80 | 76.08 | 74.93 | 76.06 | 75.50 | 0.12% | 3,920,939 |
| Jan 29, 2026 | 76.22 | 76.99 | 75.49 | 75.97 | 75.41 | -0.05% | 3,091,187 |
| Jan 28, 2026 | 76.20 | 76.76 | 75.94 | 76.01 | 75.45 | -0.42% | 3,239,992 |
| Jan 27, 2026 | 75.58 | 76.48 | 75.15 | 76.33 | 75.77 | 0.79% | 2,118,887 |
| Jan 26, 2026 | 75.35 | 76.14 | 75.27 | 75.73 | 75.17 | 0.96% | 5,215,495 |
| Jan 23, 2026 | 75.36 | 75.67 | 74.35 | 75.01 | 74.46 | -1.12% | 4,210,470 |
| Jan 22, 2026 | 76.50 | 76.93 | 75.40 | 75.86 | 75.30 | -0.85% | 4,388,228 |
| Jan 21, 2026 | 76.46 | 77.05 | 76.06 | 76.51 | 75.95 | 0.39% | 13,776,430 |
| Jan 20, 2026 | 75.21 | 76.27 | 74.67 | 76.21 | 75.65 | 0.79% | 7,220,551 |
| Jan 16, 2026 | 75.36 | 75.89 | 75.01 | 75.61 | 75.06 | 0.33% | 7,378,101 |
| Jan 15, 2026 | 76.33 | 76.39 | 75.25 | 75.36 | 74.81 | -1.10% | 6,881,049 |