5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
+2.89%
1 YEAR PERFORMANCE
+27.89%
Xcel Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $68.90 | $69.47 (0.83%) | $69.71 | $68.62 | 2.02 M | $39.95 B |
| 05/28/2025 | $69.78 | $68.93 (-1.22%) | $69.86 | $68.62 | 2.43 M | $39.63 B |
| 05/27/2025 | $70.21 | $69.81 (-0.57%) | $70.39 | $69.50 | 2.58 M | $40.14 B |
| 05/23/2025 | $69.43 | $69.73 (0.43%) | $69.82 | $68.56 | 3.08 M | $40.09 B |
| 05/22/2025 | $69.84 | $69.21 (-0.9%) | $69.95 | $68.49 | 4.06 M | $39.80 B |
| 05/21/2025 | $71.90 | $69.92 (-2.75%) | $72.05 | $69.86 | 4.13 M | $40.20 B |
| 05/20/2025 | $72.13 | $72.32 (0.26%) | $72.78 | $71.90 | 3.54 M | $41.58 B |
| 05/19/2025 | $71.90 | $72.21 (0.43%) | $72.37 | $71.58 | 5.04 M | $41.52 B |
| 05/16/2025 | $71.30 | $72.38 (1.51%) | $72.56 | $70.95 | 7.15 M | $41.62 B |
| 05/15/2025 | $69.25 | $71.26 (2.9%) | $71.31 | $69.18 | 6.64 M | $40.97 B |
| 05/14/2025 | $67.91 | $68.80 (1.31%) | $68.94 | $67.38 | 5.34 M | $39.56 B |
| 05/13/2025 | $67.78 | $68.31 (0.78%) | $68.73 | $66.75 | 5.33 M | $39.28 B |
| 05/12/2025 | $70.35 | $67.78 (-3.65%) | $70.41 | $67.43 | 4.78 M | $38.97 B |
| 05/09/2025 | $70.25 | $70.61 (0.51%) | $70.88 | $69.99 | 2.48 M | $40.60 B |
| 05/08/2025 | $71.31 | $70.17 (-1.6%) | $71.57 | $70.08 | 3.16 M | $40.35 B |
| 05/07/2025 | $71.17 | $71.36 (0.27%) | $71.97 | $70.96 | 4.55 M | $41.03 B |
| 05/06/2025 | $70.62 | $71.06 (0.62%) | $71.40 | $70.45 | 2.77 M | $40.86 B |
| 05/05/2025 | $70.42 | $70.89 (0.67%) | $71.14 | $69.96 | 5.65 M | $40.76 B |
| 05/02/2025 | $70.73 | $70.77 (0.06%) | $71.04 | $69.98 | 3.85 M | $40.69 B |
| 05/01/2025 | $70.70 | $70.40 (-0.42%) | $71.39 | $70.00 | 3.39 M | $40.48 B |
| 04/30/2025 | $70.69 | $70.70 (0.01%) | $70.88 | $69.60 | 4.47 M | $40.65 B |
| 04/29/2025 | $69.56 | $70.67 (1.6%) | $70.77 | $69.22 | 2.54 M | $40.64 B |
| 04/28/2025 | $69.11 | $69.58 (0.68%) | $69.68 | $68.46 | 2.99 M | $40.01 B |
| 04/25/2025 | $70.50 | $69.00 (-2.13%) | $70.55 | $68.41 | 4.82 M | $39.68 B |
| 04/24/2025 | $70.34 | $70.29 (-0.07%) | $71.48 | $69.01 | 6.50 M | $40.42 B |
| 04/23/2025 | $71.07 | $71.55 (0.68%) | $72.10 | $70.58 | 5.64 M | $41.14 B |
| 04/22/2025 | $69.66 | $71.39 (2.48%) | $71.71 | $69.38 | 5.16 M | $41.05 B |
| 04/21/2025 | $69.88 | $68.97 (-1.3%) | $70.30 | $68.19 | 5.66 M | $39.66 B |
| 04/17/2025 | $69.70 | $70.13 (0.62%) | $71.03 | $69.50 | 2.78 M | $40.32 B |
| 04/16/2025 | $70.48 | $69.10 (-1.96%) | $70.82 | $68.86 | 2.82 M | $39.73 B |
| 04/15/2025 | $71.16 | $70.27 (-1.25%) | $71.48 | $70.21 | 2.56 M | $40.41 B |
| 04/14/2025 | $69.42 | $70.73 (1.89%) | $70.87 | $68.28 | 2.52 M | $40.67 B |
| 04/11/2025 | $68.41 | $69.56 (1.68%) | $69.93 | $67.52 | 3.15 M | $40.00 B |
| 04/10/2025 | $68.27 | $68.41 (0.21%) | $69.31 | $67.01 | 3.49 M | $39.34 B |
| 04/09/2025 | $66.52 | $68.58 (3.1%) | $69.17 | $65.43 | 6.52 M | $39.43 B |
| 04/08/2025 | $67.36 | $67.04 (-0.48%) | $69.20 | $66.35 | 5.79 M | $38.55 B |
| 04/07/2025 | $67.89 | $67.06 (-1.22%) | $68.38 | $65.75 | 7.97 M | $38.56 B |
| 04/04/2025 | $73.00 | $67.89 (-7%) | $73.00 | $67.78 | 5.68 M | $39.04 B |
| 04/03/2025 | $71.99 | $72.14 (0.21%) | $72.64 | $71.15 | 3.57 M | $41.48 B |
| 04/02/2025 | $70.87 | $70.90 (0.04%) | $71.30 | $70.06 | 2.05 M | $40.77 B |
| 04/01/2025 | $70.61 | $70.72 (0.16%) | $70.82 | $69.97 | 2.23 M | $40.66 B |
| 03/31/2025 | $70.39 | $70.79 (0.57%) | $71.36 | $69.90 | 3.77 M | $40.70 B |
| 03/28/2025 | $69.88 | $69.72 (-0.23%) | $70.49 | $69.64 | 3.53 M | $40.09 B |
| 03/27/2025 | $69.11 | $69.32 (0.3%) | $69.80 | $68.93 | 3.87 M | $39.86 B |
| 03/26/2025 | $68.01 | $68.92 (1.34%) | $69.44 | $67.99 | 3.54 M | $39.63 B |
| 03/25/2025 | $68.60 | $67.93 (-0.98%) | $68.79 | $67.50 | 3.11 M | $39.06 B |
| 03/24/2025 | $69.52 | $68.86 (-0.95%) | $69.65 | $68.71 | 3.16 M | $39.59 B |
| 03/21/2025 | $69.81 | $69.11 (-1%) | $70.36 | $68.82 | 6.69 M | $39.74 B |
| 03/20/2025 | $70.24 | $70.09 (-0.21%) | $70.58 | $69.80 | 3.04 M | $40.30 B |
| 03/19/2025 | $70.17 | $70.24 (0.1%) | $70.50 | $69.84 | 3.11 M | $40.39 B |
| 03/18/2025 | $69.74 | $70.28 (0.77%) | $70.33 | $69.40 | 3.16 M | $40.41 B |
| 03/17/2025 | $69.70 | $69.96 (0.37%) | $70.70 | $69.54 | 3.75 M | $40.23 B |
| 03/14/2025 | $68.10 | $69.75 (2.42%) | $69.91 | $67.88 | 4.17 M | $40.11 B |
| 03/13/2025 | $69.27 | $68.67 (-0.87%) | $69.76 | $68.15 | 2.41 M | $39.49 B |
| 03/12/2025 | $68.32 | $68.85 (0.78%) | $69.70 | $68.17 | 3.36 M | $39.59 B |
| 03/11/2025 | $69.42 | $68.73 (-0.99%) | $69.64 | $68.11 | 3.38 M | $39.52 B |
| 03/10/2025 | $68.05 | $69.35 (1.91%) | $69.89 | $68.05 | 4.83 M | $39.88 B |
| 03/07/2025 | $67.70 | $68.00 (0.44%) | $68.61 | $67.52 | 3.85 M | $39.10 B |
| 03/06/2025 | $68.36 | $67.66 (-1.02%) | $68.58 | $67.25 | 5.26 M | $38.90 B |
| 03/05/2025 | $69.45 | $68.73 (-1.04%) | $70.22 | $68.60 | 6.98 M | $39.52 B |
| 03/04/2025 | $72.08 | $70.03 (-2.84%) | $72.70 | $69.98 | 4.21 M | $40.27 B |
| 03/03/2025 | $71.89 | $71.90 (0.01%) | $72.64 | $71.36 | 5.02 M | $41.34 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.
