Skip to main content
Xcel Energy Inc. (XEL)
NASDAQ: XEL · Real-Time Price · USD
69.73
+0.52 (0.75%)
At close: May 23, 2025, 4:00 PM
68.50
-1.23 (-1.76%)
After-hours: May 23, 2025, 7:09 PM EDT

Xcel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202569.4369.8268.5669.7369.730.75%3,077,020
May 22, 202569.8469.9568.4969.2169.21-1.02%4,059,209
May 21, 202571.9072.0569.8669.9269.92-3.31%4,134,595
May 20, 202572.1372.7871.9072.3272.320.15%3,538,579
May 19, 202571.9072.3771.5872.2172.21-0.23%5,044,860
May 16, 202571.3072.5670.9572.3872.381.57%7,154,049
May 15, 202569.2571.3169.1871.2671.263.58%6,642,343
May 14, 202567.9168.9467.3868.8068.800.72%5,338,081
May 13, 202567.7868.7366.7568.3168.310.78%5,328,251
May 12, 202570.3570.4167.4367.7867.78-4.01%4,783,677
May 9, 202570.2570.8869.9970.6170.610.63%2,479,336
May 8, 202571.3171.5770.0870.1770.17-1.67%3,159,991
May 7, 202571.1771.9770.9671.3671.360.42%4,552,365
May 6, 202570.6271.4070.4571.0671.060.24%2,765,389
May 5, 202570.4271.1469.9670.8970.890.17%5,645,613
May 2, 202570.7371.0469.9870.7770.770.53%3,854,528
May 1, 202570.7071.3970.0070.4070.40-0.42%3,389,198
Apr 30, 202570.6970.8869.6070.7070.700.04%4,468,347
Apr 29, 202569.5670.7769.2270.6770.671.57%2,539,303
Apr 28, 202569.1169.6868.4669.5869.580.84%2,994,570
Apr 25, 202570.5070.5568.4169.0069.00-1.84%4,816,862
Apr 24, 202570.3471.4869.0170.2970.29-1.76%6,499,723
Apr 23, 202571.0772.1070.5871.5571.550.22%5,639,066
Apr 22, 202569.6671.7169.3871.3971.393.51%5,162,419
Apr 21, 202569.8870.3068.1968.9768.97-1.65%5,664,881
Apr 17, 202569.7071.0369.5070.1370.131.49%2,784,549
Apr 16, 202570.4870.8268.8669.1069.10-1.67%2,824,027
Apr 15, 202571.1671.4870.2170.2770.27-0.65%2,556,862
Apr 14, 202569.4270.8768.2870.7370.731.69%2,515,683
Apr 11, 202568.4169.9367.5269.5669.561.67%3,148,381
Apr 10, 202568.2769.3167.0168.4168.41-0.25%3,491,649
Apr 9, 202566.5269.1765.4368.5868.582.30%6,518,046
Apr 8, 202567.3669.2066.3567.0467.04-0.03%5,792,530
Apr 7, 202567.8968.3865.7567.0667.06-1.22%7,971,226
Apr 4, 202573.0073.0067.7867.8967.89-5.89%5,680,837
Apr 3, 202571.9972.6471.1572.1472.141.75%3,573,485
Apr 2, 202570.8771.3070.0670.9070.900.25%2,054,721
Apr 1, 202570.6170.8269.9770.7270.72-0.10%2,233,424
Mar 31, 202570.3971.3669.9070.7970.791.53%3,772,295
Mar 28, 202569.8870.4969.6469.7269.720.58%3,533,624
Mar 27, 202569.1169.8068.9369.3269.320.58%3,870,701
Mar 26, 202568.0169.4467.9968.9268.921.46%3,540,567
Mar 25, 202568.6068.7967.5067.9367.93-1.35%3,110,217
Mar 24, 202569.5269.6568.7168.8668.86-0.36%3,157,004
Mar 21, 202569.8170.3668.8269.1169.11-1.40%6,689,303
Mar 20, 202570.2470.5869.8070.0970.09-0.21%3,039,122
Mar 19, 202570.1770.5069.8470.2470.24-0.06%3,111,967
Mar 18, 202569.7470.3369.4070.2870.280.46%3,159,766
Mar 17, 202569.7070.7069.5469.9669.960.30%3,751,097
Mar 14, 202568.1069.9167.8869.7569.751.58%4,170,824