5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
+7.66%
6 MONTH PERFORMANCE
+13.53%
YEAR-TO-DATE PERFORMANCE
+15.18%
1 YEAR PERFORMANCE
+9.97%
Xcel Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $78.14 | $77.77 (-0.47%) | $78.39 | $77.32 | 6.73 M | $45.11 B |
| 12/03/2025 | $79.04 | $78.39 (-0.82%) | $79.33 | $77.63 | 3.63 M | $45.47 B |
| 12/02/2025 | $80.00 | $79.04 (-1.2%) | $80.00 | $78.67 | 4.62 M | $45.84 B |
| 12/01/2025 | $81.70 | $79.73 (-2.41%) | $81.85 | $79.68 | 3.89 M | $46.24 B |
| 11/28/2025 | $81.50 | $82.11 (0.75%) | $82.17 | $81.38 | 1.36 M | $47.62 B |
| 11/26/2025 | $80.70 | $81.25 (0.68%) | $81.37 | $80.66 | 2.85 M | $47.13 B |
| 11/25/2025 | $80.26 | $80.39 (0.16%) | $81.15 | $79.85 | 4.98 M | $46.63 B |
| 11/24/2025 | $79.71 | $80.26 (0.69%) | $80.49 | $79.03 | 6.34 M | $46.55 B |
| 11/21/2025 | $79.66 | $79.67 (0.01%) | $80.26 | $79.21 | 3.83 M | $46.21 B |
| 11/20/2025 | $80.00 | $79.49 (-0.64%) | $80.25 | $79.23 | 5.65 M | $46.10 B |
| 11/19/2025 | $80.89 | $79.67 (-1.51%) | $81.15 | $79.48 | 2.88 M | $46.21 B |
| 11/18/2025 | $81.75 | $81.00 (-0.92%) | $82.28 | $80.95 | 3.75 M | $46.98 B |
| 11/17/2025 | $80.83 | $81.31 (0.59%) | $81.68 | $80.50 | 3.90 M | $47.16 B |
| 11/14/2025 | $80.18 | $80.58 (0.5%) | $81.00 | $79.64 | 4.23 M | $46.74 B |
| 11/13/2025 | $80.72 | $80.14 (-0.72%) | $81.17 | $80.09 | 5.27 M | $46.48 B |
| 11/12/2025 | $81.20 | $80.72 (-0.59%) | $81.24 | $80.28 | 3.63 M | $46.82 B |
| 11/11/2025 | $80.77 | $81.16 (0.48%) | $81.32 | $80.41 | 4.51 M | $47.07 B |
| 11/10/2025 | $80.92 | $80.40 (-0.64%) | $81.17 | $79.98 | 5.35 M | $46.63 B |
| 11/07/2025 | $80.54 | $80.91 (0.46%) | $81.40 | $80.00 | 4.77 M | $46.93 B |
| 11/06/2025 | $81.04 | $80.54 (-0.62%) | $81.94 | $80.46 | 5.10 M | $46.71 B |
| 11/05/2025 | $80.75 | $81.19 (0.54%) | $81.79 | $80.34 | 6.71 M | $47.09 B |
| 11/04/2025 | $81.59 | $81.59 (0%) | $81.89 | $80.18 | 7.43 M | $47.32 B |
| 11/03/2025 | $81.17 | $81.26 (0.11%) | $81.46 | $79.54 | 4.72 M | $47.13 B |
| 10/31/2025 | $81.18 | $81.17 (-0.01%) | $81.81 | $79.80 | 6.20 M | $47.08 B |
| 10/30/2025 | $81.09 | $81.59 (0.62%) | $82.69 | $78.43 | 9.26 M | $47.32 B |
| 10/29/2025 | $79.33 | $79.69 (0.45%) | $80.36 | $78.94 | 4.25 M | $46.22 B |
| 10/28/2025 | $80.67 | $79.82 (-1.05%) | $80.70 | $79.55 | 4.13 M | $46.30 B |
| 10/27/2025 | $80.33 | $80.69 (0.45%) | $81.10 | $79.96 | 3.63 M | $46.80 B |
| 10/24/2025 | $80.85 | $80.39 (-0.57%) | $81.44 | $80.21 | 2.91 M | $46.63 B |
| 10/23/2025 | $81.27 | $80.41 (-1.06%) | $81.30 | $79.64 | 4.19 M | $46.64 B |
| 10/22/2025 | $80.89 | $80.69 (-0.25%) | $81.35 | $80.57 | 3.56 M | $46.80 B |
| 10/21/2025 | $81.35 | $80.64 (-0.87%) | $81.56 | $80.22 | 1.89 M | $46.77 B |
| 10/20/2025 | $81.77 | $81.28 (-0.6%) | $81.97 | $80.36 | 4.00 M | $47.14 B |
| 10/17/2025 | $81.39 | $81.16 (-0.28%) | $81.58 | $80.53 | 5.17 M | $47.07 B |
| 10/16/2025 | $82.29 | $81.10 (-1.45%) | $83.01 | $81.01 | 3.96 M | $47.04 B |
| 10/15/2025 | $80.96 | $81.80 (1.04%) | $81.82 | $80.38 | 4.90 M | $47.44 B |
| 10/14/2025 | $80.41 | $80.85 (0.55%) | $81.46 | $80.36 | 3.93 M | $46.89 B |
| 10/13/2025 | $80.87 | $80.16 (-0.88%) | $81.55 | $80.06 | 3.80 M | $46.49 B |
| 10/10/2025 | $81.65 | $80.93 (-0.88%) | $82.22 | $80.81 | 4.27 M | $46.94 B |
| 10/09/2025 | $82.14 | $81.26 (-1.07%) | $82.54 | $81.19 | 3.39 M | $47.13 B |
| 10/08/2025 | $82.18 | $81.85 (-0.4%) | $82.22 | $81.26 | 3.14 M | $47.47 B |
| 10/07/2025 | $81.48 | $81.85 (0.45%) | $82.09 | $81.04 | 3.72 M | $47.47 B |
| 10/06/2025 | $80.41 | $81.00 (0.73%) | $81.28 | $79.89 | 4.08 M | $46.98 B |
| 10/03/2025 | $79.63 | $80.26 (0.79%) | $80.84 | $79.62 | 3.85 M | $46.55 B |
| 10/02/2025 | $79.76 | $79.60 (-0.2%) | $80.58 | $79.22 | 6.98 M | $46.17 B |
| 10/01/2025 | $80.89 | $80.31 (-0.72%) | $81.15 | $80.29 | 4.59 M | $46.58 B |
| 09/30/2025 | $79.77 | $80.65 (1.1%) | $80.96 | $79.59 | 4.01 M | $46.78 B |
| 09/29/2025 | $79.46 | $80.05 (0.74%) | $80.07 | $78.41 | 5.53 M | $46.43 B |
| 09/26/2025 | $77.56 | $79.28 (2.22%) | $79.41 | $76.97 | 7.53 M | $45.98 B |
| 09/25/2025 | $78.16 | $77.25 (-1.16%) | $78.80 | $76.94 | 10.85 M | $44.81 B |
| 09/24/2025 | $73.18 | $77.93 (6.49%) | $78.13 | $72.55 | 14.06 M | $45.20 B |
| 09/23/2025 | $72.03 | $73.04 (1.4%) | $73.04 | $71.84 | 4.02 M | $42.36 B |
| 09/22/2025 | $72.62 | $72.35 (-0.37%) | $72.70 | $71.80 | 4.13 M | $41.96 B |
| 09/19/2025 | $72.32 | $72.11 (-0.29%) | $72.80 | $71.88 | 10.03 M | $41.82 B |
| 09/18/2025 | $71.63 | $72.17 (0.75%) | $72.64 | $71.35 | 3.05 M | $41.86 B |
| 09/17/2025 | $72.29 | $72.05 (-0.33%) | $72.90 | $71.95 | 5.34 M | $41.79 B |
| 09/16/2025 | $72.80 | $72.11 (-0.95%) | $73.05 | $72.05 | 3.17 M | $41.82 B |
| 09/15/2025 | $72.96 | $73.05 (0.12%) | $73.20 | $72.53 | 2.76 M | $42.37 B |
| 09/12/2025 | $72.85 | $73.35 (0.69%) | $73.72 | $72.60 | 7.08 M | $42.54 B |
| 09/11/2025 | $72.28 | $72.85 (0.79%) | $73.06 | $71.92 | 7.89 M | $42.25 B |
| 09/10/2025 | $72.05 | $72.31 (0.36%) | $72.63 | $71.74 | 5.77 M | $41.94 B |
| 09/09/2025 | $71.46 | $72.02 (0.78%) | $72.20 | $71.29 | 5.44 M | $41.77 B |
| 09/08/2025 | $72.94 | $71.75 (-1.63%) | $73.02 | $71.33 | 6.05 M | $41.62 B |
| 09/05/2025 | $72.67 | $72.68 (0.01%) | $72.89 | $71.99 | 6.23 M | $42.15 B |
| 09/04/2025 | $72.81 | $72.24 (-0.78%) | $73.21 | $71.52 | 6.80 M | $41.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
