Dark

XEL
Xcel Energy, Inc.
stock NASDAQ

At Close

Aug 28, 2026 3:59:58 PM EDT

76.44USD-0.933%(-0.72)4,522,193

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 26, 2026 9:25:30 AM EDT

77.65USD+0.635%(+0.49)0

After-hours

Aug 28, 2026 4:13:30 PM EDT

76.26USD-0.235%(-0.18)116

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	77.5000	77.5000	75.9700	76.4500	-0.920%	4,522,193	0.000%
2026-08-27	77.0000	77.3400	76.6700	77.1600	-0.669%	4,390,566	-0.920%
2026-08-26	77.2200	77.9100	77.0300	77.6800	+0.635%	4,554,752	-1.583%
2026-08-25	77.3300	77.6100	76.9900	77.1900	-0.181%	4,028,325	-0.959%
2026-08-24	76.4300	77.4400	76.1200	77.3300	+1.350%	5,475,102	-1.138%
2026-08-21	78.9500	79.4800	76.2000	76.3000	-3.062%	6,760,871	+0.197%
2026-08-20	79.1800	79.9099	78.6700	78.7100	-0.882%	5,248,380	-2.871%
2026-08-19	79.6000	79.9100	78.5200	79.4100	+0.303%	5,012,650	-3.727%
2026-08-18	80.1000	80.8100	79.0800	79.1700	-0.050%	5,633,964	-3.436%
2026-08-17	78.7800	79.2400	78.4100	79.2100	+0.051%	2,848,770	-3.484%
2026-08-14	78.9500	79.3250	78.7300	79.1700	+0.241%	2,580,901	-3.436%
2026-08-13	78.9600	79.4500	78.6100	78.9800	+0.483%	3,845,350	-3.203%
2026-08-12	77.6600	78.6400	77.6600	78.6000	+1.210%	3,417,812	-2.735%
2026-08-11	76.4800	77.8800	76.4800	77.6600	+1.028%	3,709,604	-1.558%
2026-08-10	77.6900	78.0250	76.3900	76.8700	-1.537%	4,345,799	-0.546%
2026-08-07	76.6900	78.2000	76.0800	78.0700	+1.429%	5,083,096	-2.075%
2026-08-06	77.9800	78.1200	76.4400	76.9700	-0.298%	5,379,839	-0.676%
2026-08-05	77.8200	77.9100	76.5850	77.2000	-0.707%	5,968,211	-0.972%
2026-08-04	77.5300	77.9400	76.4500	77.7500	+0.077%	4,676,363	-1.672%
2026-08-03	78.0600	78.7450	76.9200	77.6900	-0.652%	5,178,197	-1.596%
2026-07-31	78.1900	78.9600	77.8800	78.2000	-0.038%	7,004,404	-2.238%
2026-07-30	80.8300	80.8300	77.8800	78.2300	-0.660%	7,173,203	-2.275%
2026-07-29	80.7400	80.8100	78.4301	78.7500	-1.967%	6,460,705	-2.921%
2026-07-28	81.4700	82.5700	80.2500	80.3300	-0.471%	4,418,090	-4.830%
2026-07-27	81.5600	82.0600	80.3800	80.7100	-1.175%	3,415,059	-5.278%
2026-07-24	81.2500	82.0600	80.9600	81.6700	+1.114%	3,235,520	-6.392%
2026-07-23	79.6400	81.2700	79.5100	80.7700	+0.723%	5,166,002	-5.349%
2026-07-22	79.3800	80.3500	79.2500	80.1900	+1.867%	3,714,673	-4.664%
2026-07-21	78.4000	78.7800	77.9800	78.7200	+0.064%	4,023,751	-2.884%
2026-07-20	79.2450	80.0400	78.2750	78.6700	-0.127%	4,150,986	-2.822%
2026-07-17	81.0200	81.5100	78.6800	78.7700	-1.513%	5,592,619	-2.945%
2026-07-16	79.5500	80.8900	79.4250	79.9800	+0.921%	6,334,267	-4.414%
2026-07-15	80.1900	80.5500	78.8900	79.2500	-1.148%	7,130,306	-3.533%
2026-07-14	80.4900	81.2900	80.0300	80.1700	-0.385%	4,456,596	-4.640%
2026-07-13	80.1000	81.1400	80.1000	80.4800	+0.525%	4,476,957	-5.007%
2026-07-10	79.0200	80.2500	79.0200	80.0600	+1.316%	3,537,093	-4.509%
2026-07-09	79.7550	79.9200	78.6850	79.0200	-0.754%	5,013,219	-3.252%
2026-07-08	80.7000	80.9150	79.5500	79.6200	-1.302%	4,365,234	-3.981%
2026-07-07	81.4400	82.7000	80.5800	80.6700	+0.373%	4,451,710	-5.231%
2026-07-06	81.9600	82.2400	80.0500	80.3700	-1.940%	5,593,877	-4.877%
2026-07-02	80.4400	82.3500	80.0200	81.9600	+2.836%	4,250,777	-6.723%
2026-07-01	80.4300	80.5550	79.3200	79.7000	-0.747%	5,842,465	-4.078%
2026-06-30	81.6000	81.7100	80.1600	80.3000	-2.049%	7,621,083	-4.795%
2026-06-29	82.4100	82.6000	81.4990	81.9800	-0.304%	5,801,961	-6.746%
2026-06-26	82.3300	82.7900	82.0000	82.2300	+0.587%	6,791,015	-7.029%
2026-06-25	81.9400	82.8750	81.1300	81.7500	+0.344%	5,997,280	-6.483%
2026-06-24	81.0000	81.7400	80.3500	81.4700	+1.419%	4,135,813	-6.162%
2026-06-23	79.3100	80.5300	78.6850	80.3300	+1.929%	4,221,385	-4.830%
2026-06-22	77.4100	79.0700	77.1700	78.8100	+1.809%	5,104,768	-2.995%
2026-06-18	77.4600	78.6200	76.8850	77.4100	-0.065%	14,786,904	-1.240%
2026-06-17	78.4000	79.3350	77.3200	77.4600	-1.925%	6,742,282	-1.304%
2026-06-16	79.4700	80.2400	78.6500	78.9800	-0.466%	5,057,209	-3.203%
2026-06-15	78.3400	79.3700	77.7700	79.3500	+0.164%	6,542,755	-3.655%
2026-06-12	78.4150	79.2900	78.3200	79.2200	+1.214%	5,931,262	-3.497%
2026-06-11	78.5600	79.3200	78.0900	78.2700	+0.218%	6,943,271	-2.325%
2026-06-10	78.7000	78.7000	77.5000	78.1000	+0.295%	7,119,458	-2.113%
2026-06-09	77.8500	78.5300	77.3000	77.8700	+0.322%	5,725,968	-1.824%
2026-06-08	79.3000	79.8800	77.4200	77.6200	-1.797%	8,561,703	-1.507%
2026-06-05	78.3400	79.5600	78.1700	79.0400	+1.633%	5,334,935	-3.277%
2026-06-04	78.0000	78.8000	76.6200	77.7700	+0.491%	4,221,606	-1.697%
2026-06-03	78.0000	79.1350	76.9500	77.3900	-0.616%	7,393,416	-1.215%
2026-06-02	76.3500	78.0800	76.1600	77.8700	+1.911%	6,010,402	-1.824%
2026-06-01	78.4500	78.8200	76.1600	76.4100	-3.887%	5,025,013	+0.052%
2026-05-29	79.1700	80.6000	78.4300	79.5000	+0.303%	14,308,530	-3.836%
2026-05-28	80.7700	80.9000	79.1600	79.2600	-2.148%	4,736,979	-3.545%
2026-05-27	80.5000	81.3500	80.1500	81.0000	+0.272%	4,712,046	-5.617%
2026-05-26	81.2100	81.5000	80.6700	80.7800	-0.370%	4,082,212	-5.360%
2026-05-22	80.3500	81.1400	79.9800	81.0800	+1.097%	3,738,060	-5.710%
2026-05-21	79.8100	80.3400	79.4900	80.2000	+0.426%	6,243,269	-4.676%
2026-05-20	80.2400	80.4350	79.5300	79.8600	+0.163%	4,506,249	-4.270%
2026-05-19	77.8700	80.0200	77.8300	79.7300	+2.087%	3,642,857	-4.114%
2026-05-18	78.4400	78.9900	77.5350	78.1000	+0.231%	4,971,742	-2.113%
2026-05-15	80.0300	80.0300	77.6800	77.9200	-2.637%	4,702,227	-1.887%
2026-05-14	79.6900	80.3300	79.6250	80.0300	+0.150%	4,269,596	-4.473%
2026-05-13	78.7420	80.1000	78.6300	79.9100	+0.013%	3,867,884	-4.330%
2026-05-12	80.2900	80.5700	79.3200	79.9000	-0.868%	9,548,208	-4.318%
2026-05-11	79.5600	80.9900	79.4022	80.6000	+1.524%	8,070,468	-5.149%
2026-05-08	80.4600	81.1800	79.2700	79.3900	-1.293%	4,559,449	-3.703%
2026-05-07	80.4400	80.8200	79.7900	80.4300	-0.149%	6,154,870	-4.948%
2026-05-06	81.1300	81.6100	80.1600	80.5500	-1.105%	6,702,953	-5.090%
2026-05-05	81.0200	82.1500	80.8300	81.4500	+0.345%	4,959,308	-6.139%
2026-05-04	81.9500	82.3700	80.6500	81.1700	-1.707%	3,550,415	-5.815%
2026-05-01	82.9500	83.8500	82.3800	82.5800	-0.446%	5,345,933	-7.423%
2026-04-30	79.1100	83.1100	79.0200	82.9500	+5.240%	9,105,457	-7.836%
2026-04-29	79.0900	79.4600	78.2400	78.8200	-0.830%	3,718,975	-3.007%
2026-04-28	80.1850	80.2800	78.9400	79.4800	+0.088%	3,790,529	-3.812%
2026-04-27	79.3500	79.7600	79.1700	79.4100	+0.328%	3,891,994	-3.727%
2026-04-24	79.1900	79.6900	78.6050	79.1500	-0.415%	3,949,049	-3.411%
2026-04-23	78.6300	79.8170	78.4400	79.4800	+1.754%	5,379,391	-3.812%
2026-04-22	79.6900	80.0500	77.3500	78.1100	-1.227%	4,474,482	-2.125%
2026-04-21	80.5200	80.8390	78.7200	79.0800	-1.544%	3,846,574	-3.326%
2026-04-20	81.0800	81.8600	80.1700	80.3200	-0.937%	4,041,427	-4.818%
2026-04-17	81.1100	81.2600	79.8100	81.0800	+0.037%	4,096,729	-5.710%
2026-04-16	79.1000	81.1200	78.9700	81.0500	+3.051%	6,748,545	-5.676%
2026-04-15	79.4000	79.5450	78.5000	78.6500	-1.478%	5,267,370	-2.797%
2026-04-14	80.0000	80.1600	78.7700	79.8300	-0.771%	5,826,552	-4.234%
2026-04-13	82.3000	82.3500	80.4100	80.4500	-2.343%	4,324,181	-4.972%
2026-04-10	82.6300	83.0500	82.1900	82.3800	-0.471%	3,515,536	-7.198%
2026-04-09	81.2500	83.1800	81.1000	82.7700	+1.608%	3,955,902	-7.636%
2026-04-08	80.0600	81.5000	79.6050	81.4600	+1.142%	4,283,384	-6.150%
2026-04-07	80.0700	81.1000	80.0600	80.5400	+0.187%	3,391,756	-5.078%
2026-04-06	80.1800	80.9600	80.0800	80.3900	-0.433%	3,232,200	-4.901%
2026-04-02	79.8200	80.9300	79.4600	80.7400	+1.292%	2,698,174	-5.313%
2026-04-01	79.1500	80.2800	79.0150	79.7100	+0.340%	4,618,455	-4.090%
2026-03-31	79.3900	79.5700	78.3200	79.4400	+0.347%	4,533,924	-3.764%
2026-03-30	79.1400	79.7300	78.7150	79.1650	+1.377%	4,946,269	-3.430%
2026-03-27	78.1100	79.1300	77.6900	78.0900	+0.205%	3,786,850	-2.100%
2026-03-26	77.6700	78.3500	77.2400	77.9300	+0.296%	3,311,941	-1.899%
2026-03-25	78.3800	78.5800	77.6750	77.7000	-0.334%	2,941,815	-1.609%
2026-03-24	76.7700	78.7050	76.4750	77.9600	+1.313%	4,313,188	-1.937%
2026-03-23	77.7900	77.8300	76.5800	76.9500	+0.234%	5,888,487	-0.650%
2026-03-20	79.0100	79.6700	76.1800	76.7700	-3.470%	9,225,885	-0.417%
2026-03-19	80.0200	80.2900	78.5600	79.5300	-0.612%	4,345,867	-3.873%
2026-03-18	80.9400	81.4100	79.9800	80.0200	-1.707%	3,733,030	-4.461%
2026-03-17	82.1600	82.5700	81.2100	81.4100	-0.270%	3,857,673	-6.093%
2026-03-16	82.6600	82.6600	81.1500	81.6300	-0.342%	4,298,876	-6.346%
2026-03-13	81.2700	82.4600	81.0700	81.9100	+1.349%	4,503,063	-6.666%
2026-03-12	80.6400	81.5900	80.1350	80.8200	-0.222%	5,704,353	-5.407%
2026-03-11	81.5600	82.0050	80.9701	81.0000	-1.075%	3,745,473	-5.617%
2026-03-10	82.0800	82.5300	81.3200	81.8800	-0.268%	3,644,197	-6.632%
2026-03-09	82.6800	82.6800	81.2800	82.1000	-0.509%	3,586,478	-6.882%
2026-03-06	81.7100	82.9100	80.9400	82.5200	+0.170%	4,606,077	-7.356%
2026-03-05	82.9400	83.0950	81.7330	82.3800	-0.795%	5,107,762	-7.198%
2026-03-04	82.9400	83.5800	81.9700	83.0400	-0.156%	4,729,928	-7.936%
2026-03-03	83.0100	83.8850	81.2802	83.1700	-0.752%	3,057,000	-8.080%
2026-03-02	83.4400	84.1200	83.3100	83.8000	+0.528%	3,731,251	-8.771%
2026-02-27	83.5400	84.1200	83.1900	83.3600	-0.132%	5,826,537	-8.289%
2026-02-26	83.8700	84.2300	83.2450	83.4700	-0.096%	4,862,953	-8.410%
2026-02-25	83.9100	84.1800	82.3000	83.5500	-0.429%	5,304,933	-8.498%
2026-02-24	83.3200	84.0000	83.0700	83.9100	+0.672%	4,824,727	-8.890%
2026-02-23	81.9600	83.4000	81.7750	83.3500	+2.207%	5,219,807	-8.278%
2026-02-20	81.1400	81.6800	80.4300	81.5500	+0.903%	4,422,442	-6.254%
2026-02-19	79.6800	81.0100	79.4500	80.8200	+1.431%	5,548,253	-5.407%
2026-02-18	80.7500	81.0199	79.3800	79.6800	-1.325%	4,064,101	-4.054%
2026-02-17	82.0000	82.3000	80.3000	80.7500	-1.030%	4,465,798	-5.325%
2026-02-13	79.5400	81.9300	79.3700	81.5900	+3.305%	5,397,441	-6.300%
2026-02-12	78.2100	79.9500	77.9700	78.9800	+1.360%	5,514,526	-3.203%
2026-02-11	77.6700	78.1200	77.0950	77.9200	+0.542%	5,197,108	-1.887%
2026-02-10	76.8700	78.3300	76.5000	77.5000	+1.400%	6,651,576	-1.355%
2026-02-09	75.6000	76.5700	74.9400	76.4300	+0.698%	4,240,047	+0.026%
2026-02-06	76.8500	76.8500	74.6700	75.9000	-0.289%	7,096,397	+0.725%
2026-02-05	76.2000	76.8600	74.8100	76.1200	-0.105%	8,225,228	+0.434%
2026-02-04	76.6600	77.2400	76.0500	76.2000	+0.329%	6,070,185	+0.328%
2026-02-03	74.3800	76.0800	74.1100	75.9500	+1.946%	4,448,491	+0.658%
2026-02-02	75.7400	76.0400	74.4000	74.5000	-2.051%	3,858,986	+2.617%
2026-01-30	75.8000	76.0800	74.9300	76.0600	+0.118%	3,920,830	+0.513%
2026-01-29	76.2200	76.9900	75.4900	75.9700	-0.053%	3,090,710	+0.632%
2026-01-28	76.2000	76.7600	75.9400	76.0100	-0.419%	3,239,992	+0.579%
2026-01-27	75.5800	76.4800	75.1500	76.3300	+0.792%	2,118,868	+0.157%
2026-01-26	75.3500	76.1400	75.2700	75.7300	+0.960%	5,215,496	+0.951%
2026-01-23	75.3600	75.6700	74.3500	75.0100	-1.120%	4,210,472	+1.920%
2026-01-22	76.5000	76.9300	75.4000	75.8600	-0.850%	4,387,308	+0.778%
2026-01-21	76.4600	77.0500	76.0600	76.5100	+0.394%	13,775,110	-0.078%
2026-01-20	75.2100	76.2700	74.6700	76.2100	+0.794%	7,220,483	+0.315%
2026-01-16	75.3600	75.8900	75.0100	75.6100	+0.332%	7,377,902	+1.111%
2026-01-15	76.3300	76.3900	75.2500	75.3600	-1.102%	6,880,333	+1.446%
2026-01-14	74.7600	76.3500	74.7500	76.2000	+1.681%	5,961,081	+0.328%
2026-01-13	74.0200	75.0100	73.7900	74.9400	+1.270%	3,459,031	+2.015%
2026-01-12	74.0300	74.5400	73.4950	74.0000	-0.350%	5,642,046	+3.311%
2026-01-09	73.8800	75.0400	73.6653	74.2600	+1.199%	3,468,033	+2.949%
2026-01-08	73.1900	74.4750	73.1000	73.3800	+0.219%	3,139,920	+4.184%
2026-01-07	74.8000	74.9200	72.9750	73.2200	-1.626%	3,822,440	+4.411%
2026-01-06	74.0600	74.5600	73.0350	74.4300	+0.486%	7,820,559	+2.714%
2026-01-05	74.4400	74.6740	72.7400	74.0700	-0.817%	6,584,580	+3.213%
2026-01-02	73.8200	75.2800	73.2700	74.6800	+1.110%	4,212,825	+2.370%
2025-12-31	74.1900	74.3300	73.8500	73.8600	-0.445%	2,512,974	+3.507%
2025-12-30	73.9900	74.4300	73.9850	74.1900	+0.094%	5,420,887	+3.046%
2025-12-29	74.0000	74.6700	73.9650	74.1200	-0.403%	3,999,599	+3.144%
2025-12-26	74.0950	74.6100	74.0050	74.4200	+0.445%	2,354,272	+2.728%
2025-12-24	73.9700	74.1950	73.7750	74.0900	+0.108%	1,427,599	+3.185%
2025-12-23	73.7800	74.2850	73.4900	74.0100	+0.217%	8,072,595	+3.297%
2025-12-22	72.7100	74.0150	72.5400	73.8500	+1.624%	9,347,520	+3.521%
2025-12-19	73.3000	73.5900	72.4500	72.6700	-1.277%	13,564,816	+5.202%
2025-12-18	73.2700	73.8500	73.0600	73.6100	+0.643%	8,312,240	+3.858%
2025-12-17	73.6100	73.8800	72.7900	73.1400	-0.800%	9,096,537	+4.526%
2025-12-16	75.7500	76.0000	72.4300	73.7300	-2.628%	11,254,457	+3.689%
2025-12-15	76.0500	76.0500	75.0700	75.7200	+0.758%	6,506,264	+0.964%
2025-12-12	75.7700	75.8916	74.9900	75.1500	+0.629%	6,138,447	+1.730%
2025-12-11	74.6800	75.9800	74.3500	74.6800	+0.080%	5,494,417	+2.370%
2025-12-10	75.6600	75.7600	74.5200	74.6200	-1.453%	4,824,731	+2.452%
2025-12-09	75.7700	76.3600	75.1700	75.7200	-0.013%	4,842,559	+0.964%
2025-12-08	77.0800	77.1500	75.2300	75.7300	-1.879%	3,197,662	+0.951%
2025-12-05	77.7200	77.9450	76.9800	77.1800	-0.759%	3,563,149	-0.946%
2025-12-04	78.1400	78.3900	77.3200	77.7700	-0.791%	6,758,037	-1.697%
2025-12-03	79.0400	79.3300	77.6300	78.3900	-0.822%	3,625,775	-2.475%
2025-12-02	80.0000	80.0000	78.6700	79.0400	-0.865%	4,616,729	-3.277%
2025-12-01	81.7000	81.8500	79.6750	79.7300	-2.899%	3,885,663	-4.114%
2025-11-28	81.5000	82.1700	81.3750	82.1100	+1.058%	1,364,365	-6.893%
2025-11-26	80.7000	81.3700	80.6600	81.2500	+1.070%	2,850,675	-5.908%
2025-11-25	80.2600	81.1500	79.8500	80.3900	+0.162%	4,980,558	-4.901%
2025-11-24	79.7100	80.4900	79.0300	80.2600	+0.741%	6,340,323	-4.747%
2025-11-21	79.6600	80.2610	79.2100	79.6700	+0.226%	3,825,023	-4.042%
2025-11-20	80.0000	80.2500	79.2300	79.4900	-0.226%	5,649,711	-3.824%
2025-11-19	80.8900	81.1500	79.4800	79.6700	-1.642%	2,879,576	-4.042%
2025-11-18	81.7500	82.2800	80.9500	81.0000	-0.381%	3,754,091	-5.617%
2025-11-17	80.8300	81.6800	80.5000	81.3100	+0.906%	3,901,260	-5.977%
2025-11-14	80.1800	81.0000	79.6400	80.5800	+0.549%	4,233,708	-5.125%
2025-11-13	80.7200	81.1700	80.0900	80.1400	-0.719%	5,274,729	-4.604%
2025-11-12	81.2000	81.2400	80.2750	80.7200	-0.542%	3,627,066	-5.290%
2025-11-11	80.7700	81.3200	80.4100	81.1600	+0.945%	4,506,092	-5.803%
2025-11-10	80.9200	81.1700	79.9800	80.4000	-0.630%	5,354,222	-4.913%
2025-11-07	80.5400	81.4000	80.0000	80.9100	+0.459%	4,770,054	-5.512%
2025-11-06	81.0400	81.9400	80.4600	80.5400	-0.801%	5,096,267	-5.078%
2025-11-05	80.7500	81.7850	80.3400	81.1900	-0.490%	6,708,221	-5.838%
2025-11-04	81.5900	81.8900	80.1800	81.5900	+0.406%	7,431,095	-6.300%
2025-11-03	81.1700	81.4600	79.5400	81.2600	+0.111%	4,716,796	-5.919%
2025-10-31	81.1800	81.8100	79.8000	81.1700	-0.515%	6,202,751	-5.815%
2025-10-30	81.0900	82.6900	78.4300	81.5900	+2.384%	9,264,008	-6.300%
2025-10-29	79.3300	80.3600	78.9450	79.6900	-0.163%	4,254,530	-4.066%
2025-10-28	80.6700	80.7000	79.5500	79.8200	-1.078%	4,134,664	-4.222%
2025-10-27	80.3300	81.1000	79.9600	80.6900	+0.373%	3,627,923	-5.255%
2025-10-24	80.8500	81.4400	80.2060	80.3900	-0.025%	2,910,100	-4.901%
2025-10-23	81.2700	81.3000	79.6400	80.4100	-0.347%	4,189,126	-4.925%
2025-10-22	80.8900	81.3500	80.5700	80.6900	+0.062%	3,562,342	-5.255%
2025-10-21	81.3500	81.5600	80.2200	80.6400	-0.787%	1,888,300	-5.196%
2025-10-20	81.7700	81.9700	80.3600	81.2800	+0.148%	4,000,906	-5.942%
2025-10-17	81.3900	81.5758	80.5250	81.1600	+0.074%	5,174,886	-5.803%
2025-10-16	82.2900	83.0100	81.0100	81.1000	-0.856%	3,959,964	-5.734%
2025-10-15	80.9600	81.8200	80.3800	81.8000	+1.175%	4,904,540	-6.540%
2025-10-14	80.4100	81.4600	80.3550	80.8500	+0.861%	3,928,522	-5.442%
2025-10-13	80.8700	81.5500	80.0550	80.1600	-0.951%	3,800,054	-4.628%
2025-10-10	81.6500	82.2200	80.8100	80.9300	-0.406%	4,273,565	-5.536%
2025-10-09	82.1400	82.5400	81.1900	81.2600	-0.721%	3,389,921	-5.919%
2025-10-08	82.1800	82.2200	81.2600	81.8500	0.000%	3,142,845	-6.597%
2025-10-07	81.4800	82.0900	81.0400	81.8500	+1.049%	3,715,699	-6.597%
2025-10-06	80.4100	81.2800	79.8900	81.0000	+0.922%	4,082,801	-5.617%
2025-10-03	79.6300	80.8400	79.6200	80.2600	+0.829%	3,850,197	-4.747%
2025-10-02	79.7600	80.5800	79.2200	79.6000	-0.884%	6,982,620	-3.957%
2025-10-01	80.8900	81.1500	80.2900	80.3100	-0.422%	4,585,642	-4.806%
2025-09-30	79.7700	80.9600	79.5941	80.6500	+0.750%	4,011,119	-5.208%
2025-09-29	79.4600	80.0700	78.4100	80.0500	+0.971%	5,527,320	-4.497%
2025-09-26	77.5600	79.4050	76.9700	79.2800	+2.628%	7,525,527	-3.570%
2025-09-25	78.1600	78.8000	76.9400	77.2500	-0.873%	10,846,011	-1.036%
2025-09-24	73.1800	78.1250	72.5500	77.9300	+6.695%	14,058,659	-1.899%
2025-09-23	72.0300	73.0400	71.8400	73.0400	+0.954%	4,020,338	+4.669%
2025-09-22	72.6200	72.7000	71.7950	72.3500	+0.333%	4,129,842	+5.667%
2025-09-19	72.3200	72.8000	71.8800	72.1100	-0.083%	10,034,023	+6.019%
2025-09-18	71.6300	72.6400	71.3500	72.1700	+0.167%	3,050,046	+5.930%
2025-09-17	72.2900	72.9000	71.9500	72.0500	-0.083%	5,337,771	+6.107%
2025-09-16	72.8000	73.0450	72.0450	72.1100	-1.287%	3,173,529	+6.019%
2025-09-15	72.9600	73.2000	72.5300	73.0500	-0.409%	2,756,632	+4.654%
2025-09-12	72.8500	73.7200	72.6000	73.3500	+0.686%	7,080,595	+4.226%
2025-09-11	72.2800	73.0600	71.9200	72.8500	+0.747%	7,890,946	+4.942%
2025-09-10	72.0500	72.6300	71.7400	72.3100	+0.403%	5,766,877	+5.725%
2025-09-09	71.4600	72.2000	71.2900	72.0200	+0.376%	5,443,618	+6.151%
2025-09-08	72.9400	73.0200	71.3250	71.7500	-1.280%	6,050,952	+6.551%
2025-09-05	72.6700	72.8850	71.9850	72.6800	+0.609%	6,225,939	+5.187%
2025-09-04	72.8100	73.2100	71.5200	72.2400	-0.262%	6,804,819	+5.828%
2025-09-03	72.0600	72.4800	71.5400	72.4300	+0.402%	3,044,881	+5.550%
2025-09-02	72.0400	72.3600	71.5310	72.1400	-0.345%	3,101,423	+5.974%
2025-08-29	72.5000	72.9050	72.1800	72.3900	+0.069%	3,003,405	+5.609%
2025-08-28	73.0000	73.2000	72.2600	72.3400	-0.727%	3,361,865	+5.682%
2025-08-27	72.3000	72.9880	72.2350	72.8700	+0.455%	3,068,343	+4.913%
2025-08-26	72.8400	72.8900	72.2900	72.5400	-0.671%	2,733,219	+5.390%
2025-08-25	74.0200	74.1947	72.8900	73.0300	-1.656%	2,250,179	+4.683%
2025-08-22	73.5900	74.3800	73.2750	74.2600	+1.504%	3,374,386	+2.949%
2025-08-21	72.8600	73.6800	72.7950	73.1600	-0.014%	3,099,663	+4.497%
2025-08-20	73.6400	74.3380	72.8750	73.1700	-0.068%	3,908,515	+4.483%
2025-08-19	72.2100	73.2700	72.1000	73.2200	+1.399%	4,002,050	+4.411%
2025-08-18	72.0300	72.4300	71.8400	72.2100	+0.389%	3,113,046	+5.872%
2025-08-15	72.5300	73.1700	69.1600	71.9300	-0.635%	7,793,324	+6.284%
2025-08-14	72.8000	73.3291	72.2800	72.3900	-0.727%	2,702,983	+5.609%
2025-08-13	72.3700	72.9450	72.2300	72.9200	+0.732%	3,227,005	+4.841%
2025-08-12	72.8500	72.8500	71.4000	72.3900	-0.392%	3,136,955	+5.609%
2025-08-11	73.3700	73.4900	72.3700	72.6750	-0.893%	2,480,829	+5.194%
2025-08-08	73.3000	73.7800	73.0200	73.3300	+0.137%	3,328,850	+4.255%
2025-08-07	73.3400	73.7400	73.0900	73.2300	-0.095%	3,602,210	+4.397%
2025-08-06	74.0300	74.0400	73.2350	73.3000	-0.583%	2,863,322	+4.297%
2025-08-05	74.0800	74.5700	73.4300	73.7300	-0.687%	4,542,669	+3.689%
2025-08-04	73.7700	74.4500	73.6350	74.2400	+1.048%	5,851,825	+2.977%
2025-08-01	73.8900	74.1300	72.9000	73.4700	+0.041%	4,005,116	+4.056%
2025-07-31	72.9000	73.8700	72.6700	73.4400	+1.450%	4,367,607	+4.099%
2025-07-30	72.3400	73.2350	72.2100	72.3900	+0.069%	4,844,859	+5.609%
2025-07-29	71.4600	72.3700	71.0600	72.3400	+1.687%	3,163,751	+5.682%
2025-07-28	72.1220	72.7800	71.0100	71.1400	-2.092%	3,396,633	+7.464%
2025-07-25	72.9000	73.0600	72.4500	72.6600	-0.165%	2,760,052	+5.216%
2025-07-24	72.5200	72.9900	72.0900	72.7800	+0.386%	2,339,790	+5.043%
2025-07-23	73.2200	73.5590	72.0700	72.5000	-0.766%	3,526,683	+5.448%
2025-07-22	71.7900	73.1100	71.6100	73.0600	+2.082%	2,917,831	+4.640%
2025-07-21	70.7200	71.7950	70.3700	71.5700	+1.691%	2,635,281	+6.818%
2025-07-18	70.0000	70.8800	69.6600	70.3800	+1.048%	3,421,049	+8.625%
2025-07-17	69.0300	69.7900	68.9750	69.6500	+0.694%	2,836,550	+9.763%
2025-07-16	68.3900	69.4000	68.3200	69.1700	+1.229%	3,624,417	+10.525%
2025-07-15	68.9400	69.1700	68.0100	68.3300	-1.214%	2,460,336	+11.884%
2025-07-14	68.6400	69.2100	68.3800	69.1700	+0.802%	2,045,521	+10.525%
2025-07-11	68.1900	68.9950	67.8100	68.6200	+0.248%	2,394,427	+11.411%
2025-07-10	67.2800	68.4700	67.0200	68.4500	+0.899%	2,542,374	+11.687%
2025-07-09	67.6400	68.0450	67.1100	67.8400	+0.414%	2,121,088	+12.692%
2025-07-08	67.4400	67.8250	66.5600	67.5600	-0.471%	2,061,258	+13.159%
2025-07-07	68.1900	68.2900	67.4750	67.8800	-0.455%	2,193,101	+12.625%
2025-07-03	67.4300	68.4250	67.3000	68.1900	+0.933%	2,235,864	+12.113%
2025-07-02	68.3600	68.6399	67.0101	67.5600	-1.674%	3,031,435	+13.159%
2025-07-01	68.3700	69.0000	66.8700	68.7100	+0.896%	3,711,919	+11.265%
2025-06-30	67.5000	68.2100	67.0750	68.1000	+0.472%	4,116,079	+12.261%
2025-06-27	67.6800	68.3800	67.5500	67.7800	+0.044%	4,020,533	+12.791%
2025-06-26	67.7100	67.8500	67.1900	67.7500	+0.639%	2,166,243	+12.841%
2025-06-25	68.0000	68.1800	67.1500	67.3200	-1.334%	2,445,964	+13.562%
2025-06-24	67.9100	68.6400	67.7850	68.2300	+0.471%	4,277,162	+12.047%
2025-06-23	67.0600	67.9500	66.9200	67.9100	+1.906%	3,405,137	+12.575%
2025-06-20	66.6000	67.1000	66.3200	66.6400	+0.543%	6,825,604	+14.721%
2025-06-18	65.7500	66.4900	65.2100	66.2800	+0.960%	2,917,293	+15.344%
2025-06-17	66.8000	66.8000	65.4650	65.6500	-1.707%	3,460,397	+16.451%
2025-06-16	67.8700	68.0700	66.4200	66.7900	-1.227%	3,343,567	+14.463%
2025-06-13	68.5000	68.7200	67.4800	67.6200	-2.099%	2,861,377	+13.058%
2025-06-12	68.5300	69.0800	68.1900	69.0700	+1.201%	2,569,238	+10.685%
2025-06-11	68.9300	68.9760	68.0100	68.2500	-1.030%	3,190,859	+12.015%
2025-06-10	68.4800	69.1050	68.2400	68.9600	+0.848%	2,640,751	+10.861%
2025-06-09	68.2500	69.2400	68.0943	68.3800	-0.190%	2,509,611	+11.802%
2025-06-06	68.9300	69.1400	68.1200	68.5100	-0.088%	1,876,660	+11.590%
2025-06-05	68.4800	68.7400	68.0900	68.5700	+0.102%	1,841,302	+11.492%
2025-06-04	69.1400	69.4150	68.4300	68.5000	-1.197%	2,286,304	+11.606%
2025-06-03	69.7100	69.9500	68.7200	69.3300	-0.574%	3,344,824	+10.270%
2025-06-02	69.7200	69.8500	69.1400	69.7300	-0.528%	2,506,375	+9.637%
2025-05-30	69.5300	70.4100	69.3600	70.1000	+0.907%	3,985,888	+9.058%
2025-05-29	68.9000	69.7092	68.6300	69.4700	+0.783%	2,024,809	+10.048%
2025-05-28	69.7800	69.8650	68.6200	68.9300	-1.253%	2,425,697	+10.910%
2025-05-27	70.2100	70.3900	69.5000	69.8050	+0.108%	2,578,607	+9.519%
2025-05-23	69.4300	69.8200	68.5600	69.7300	+0.751%	3,077,561	+9.637%
2025-05-22	69.8400	69.9500	68.4900	69.2100	-1.015%	4,059,209	+10.461%
2025-05-21	71.9000	72.0500	69.8600	69.9200	-3.312%	4,134,595	+9.339%
2025-05-20	72.1300	72.7799	71.9000	72.3150	+0.145%	3,538,579	+5.718%
2025-05-19	71.9000	72.3700	71.5800	72.2100	-0.235%	5,044,860	+5.872%
2025-05-16	71.3000	72.5600	70.9500	72.3800	+1.572%	7,154,049	+5.623%
2025-05-15	69.2500	71.3100	69.1800	71.2600	+3.576%	6,642,343	+7.283%
2025-05-14	67.9100	68.9400	67.3750	68.8000	+0.717%	5,338,081	+11.119%
2025-05-13	67.7800	68.7300	66.7500	68.3100	+0.782%	5,328,251	+11.916%
2025-05-12	70.3500	70.4050	67.4300	67.7800	-4.008%	4,783,677	+12.791%
2025-05-09	70.2500	70.8800	69.9900	70.6100	+0.627%	2,479,336	+8.271%
2025-05-08	71.3100	71.5700	70.0800	70.1700	-1.668%	3,159,991	+8.950%
2025-05-07	71.1700	71.9700	70.9600	71.3600	+0.422%	4,552,365	+7.133%
2025-05-06	70.6200	71.4000	70.4500	71.0600	+0.240%	2,765,389	+7.585%
2025-05-05	70.4150	71.1400	69.9600	70.8900	+0.170%	5,645,613	+7.843%
2025-05-02	70.7300	71.0350	69.9800	70.7700	+0.526%	3,854,528	+8.026%
2025-05-01	70.7000	71.3900	70.0000	70.4000	-0.424%	3,389,198	+8.594%
2025-04-30	70.6900	70.8800	69.6000	70.7000	+0.042%	4,468,347	+8.133%
2025-04-29	69.5600	70.7700	69.2200	70.6700	+1.567%	2,539,303	+8.179%
2025-04-28	69.1100	69.6800	68.4600	69.5800	+0.841%	2,994,570	+9.874%
2025-04-25	70.5000	70.5450	68.4100	69.0000	-1.835%	4,816,862	+10.797%
2025-04-24	70.3400	71.4800	69.0100	70.2900	-1.761%	6,499,723	+8.764%
2025-04-23	71.0700	72.1000	70.5800	71.5500	+0.224%	5,639,066	+6.848%
2025-04-22	69.6600	71.7100	69.3800	71.3900	+3.509%	5,162,419	+7.088%
2025-04-21	69.8800	70.2999	68.1900	68.9700	-1.654%	5,664,881	+10.845%
2025-04-17	69.7000	71.0300	69.4950	70.1300	+1.491%	2,784,549	+9.012%
2025-04-16	70.4800	70.8200	68.8600	69.1000	-1.665%	2,824,027	+10.637%
2025-04-15	71.1600	71.4788	70.2100	70.2700	-0.650%	2,556,862	+8.795%
2025-04-14	69.4200	70.8700	68.2800	70.7300	+1.689%	2,515,683	+8.087%
2025-04-11	68.4100	69.9250	67.5200	69.5550	+1.674%	3,148,381	+9.913%
2025-04-10	68.2700	69.3075	67.0050	68.4100	-0.248%	3,491,649	+11.753%
2025-04-09	66.5200	69.1700	65.4300	68.5800	+2.297%	6,518,046	+11.476%
2025-04-08	67.3600	69.2000	66.3500	67.0400	-0.030%	5,792,530	+14.036%
2025-04-07	67.8900	68.3800	65.7500	67.0600	-1.223%	7,971,226	+14.002%
2025-04-04	73.0000	73.0000	67.7750	67.8900	-5.891%	5,680,837	+12.609%
2025-04-03	71.9900	72.6388	71.1500	72.1400	+1.749%	3,573,485	+5.974%
2025-04-02	70.8700	71.3000	70.0600	70.9000	+0.255%	2,054,721	+7.828%
2025-04-01	70.6100	70.8200	69.9700	70.7200	-0.099%	2,233,424	+8.102%
2025-03-31	70.3900	71.3600	69.9000	70.7900	+1.535%	3,772,295	+7.995%
2025-03-28	69.8750	70.4900	69.6400	69.7200	+0.577%	3,533,624	+9.653%
2025-03-27	69.1100	69.8000	68.9250	69.3200	+0.580%	3,870,701	+10.286%
2025-03-26	68.0100	69.4400	67.9850	68.9200	+1.457%	3,177,150	+10.926%
2025-03-25	68.6000	68.7900	67.5000	67.9300	-1.351%	3,041,806	+12.542%
2025-03-24	69.5200	69.6450	68.7050	68.8600	-0.362%	3,005,231	+11.022%
2025-03-21	69.8100	70.3590	68.8200	69.1100	-1.398%	6,368,003	+10.621%
2025-03-20	70.2400	70.5750	69.7960	70.0900	-0.214%	2,921,462	+9.074%
2025-03-19	70.1700	70.4990	69.8400	70.2400	-0.057%	2,786,420	+8.841%
2025-03-18	69.7400	70.3250	69.4000	70.2800	+0.457%	2,983,438	+8.779%
2025-03-17	69.7000	70.7000	69.5400	69.9600	+0.301%	2,925,124	+9.277%
2025-03-14	68.1000	69.9100	67.8800	69.7500	+1.580%	3,947,435	+9.606%
2025-03-13	69.2700	69.7600	68.1500	68.6650	-0.269%	2,346,979	+11.338%
2025-03-12	68.3200	69.7000	68.1700	68.8500	+0.175%	3,238,665	+11.038%
2025-03-11	69.4200	69.6400	68.1101	68.7300	-0.894%	3,283,031	+11.232%

document.getElementById("q2JYvX").onerror = function(){this.style.display='none';}; .dark-mode .F0XL6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0XL6j{ color: #333333; background-color: white; border: 2px solid #333333; }XELXcel Energy, Inc.stock NASDAQ

XEL
Xcel Energy, Inc.
stock NASDAQ