5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
+11.16%
1 YEAR PERFORMANCE
+20.19%
Xcel Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $78.74 | $79.91 (1.49%) | $80.10 | $78.63 | 3.82 M | $49.86 B |
| 05/12/2026 | $80.29 | $79.90 (-0.49%) | $80.57 | $79.32 | 9.55 M | $49.86 B |
| 05/11/2026 | $79.56 | $80.60 (1.31%) | $80.99 | $79.40 | 8.07 M | $50.29 B |
| 05/08/2026 | $80.46 | $79.39 (-1.33%) | $81.18 | $79.27 | 4.56 M | $49.54 B |
| 05/07/2026 | $80.44 | $80.43 (-0.01%) | $80.82 | $79.79 | 6.15 M | $50.19 B |
| 05/06/2026 | $81.13 | $80.55 (-0.71%) | $81.61 | $80.16 | 6.71 M | $50.26 B |
| 05/05/2026 | $81.02 | $81.45 (0.53%) | $82.15 | $80.83 | 4.96 M | $50.82 B |
| 05/04/2026 | $81.95 | $81.17 (-0.95%) | $82.37 | $80.65 | 3.55 M | $50.65 B |
| 05/01/2026 | $82.95 | $82.58 (-0.45%) | $83.85 | $82.38 | 5.35 M | $51.53 B |
| 04/30/2026 | $79.11 | $82.95 (4.85%) | $83.11 | $79.02 | 9.11 M | $51.76 B |
| 04/29/2026 | $79.09 | $78.82 (-0.34%) | $79.46 | $78.24 | 3.72 M | $49.18 B |
| 04/28/2026 | $80.19 | $79.48 (-0.89%) | $80.28 | $78.94 | 3.79 M | $49.60 B |
| 04/27/2026 | $79.35 | $79.41 (0.08%) | $79.76 | $79.17 | 3.89 M | $49.55 B |
| 04/24/2026 | $79.19 | $79.15 (-0.05%) | $79.69 | $78.61 | 3.95 M | $47.09 B |
| 04/23/2026 | $78.63 | $79.48 (1.08%) | $79.82 | $78.44 | 5.38 M | $47.29 B |
| 04/22/2026 | $79.69 | $78.11 (-1.98%) | $80.05 | $77.35 | 4.47 M | $46.48 B |
| 04/21/2026 | $80.52 | $79.08 (-1.79%) | $80.84 | $78.72 | 3.85 M | $47.05 B |
| 04/20/2026 | $81.08 | $80.32 (-0.94%) | $81.86 | $80.17 | 4.04 M | $47.79 B |
| 04/17/2026 | $81.11 | $81.08 (-0.04%) | $81.26 | $79.81 | 4.10 M | $48.24 B |
| 04/16/2026 | $79.10 | $81.05 (2.47%) | $81.12 | $78.97 | 6.75 M | $48.22 B |
| 04/15/2026 | $79.40 | $78.65 (-0.94%) | $79.55 | $78.50 | 5.27 M | $46.80 B |
| 04/14/2026 | $80.00 | $79.83 (-0.21%) | $80.16 | $78.77 | 5.83 M | $47.50 B |
| 04/13/2026 | $82.30 | $80.45 (-2.25%) | $82.35 | $80.41 | 4.32 M | $47.87 B |
| 04/10/2026 | $82.63 | $82.38 (-0.3%) | $83.05 | $82.19 | 3.52 M | $49.02 B |
| 04/09/2026 | $81.25 | $82.77 (1.87%) | $83.18 | $81.10 | 3.96 M | $49.25 B |
| 04/08/2026 | $80.06 | $81.46 (1.75%) | $81.50 | $79.61 | 4.28 M | $48.47 B |
| 04/07/2026 | $80.07 | $80.54 (0.59%) | $81.10 | $80.06 | 3.39 M | $47.92 B |
| 04/06/2026 | $80.18 | $80.39 (0.26%) | $80.96 | $80.08 | 3.23 M | $47.83 B |
| 04/02/2026 | $79.82 | $80.74 (1.15%) | $80.93 | $79.46 | 2.70 M | $48.04 B |
| 04/01/2026 | $79.15 | $79.71 (0.71%) | $80.28 | $79.02 | 4.62 M | $47.43 B |
| 03/31/2026 | $79.39 | $79.44 (0.06%) | $79.57 | $78.32 | 4.53 M | $47.27 B |
| 03/30/2026 | $79.14 | $79.17 (0.04%) | $79.73 | $78.72 | 4.95 M | $47.11 B |
| 03/27/2026 | $78.11 | $78.09 (-0.03%) | $79.13 | $77.69 | 3.79 M | $46.46 B |
| 03/26/2026 | $77.67 | $77.93 (0.33%) | $78.35 | $77.24 | 3.31 M | $46.37 B |
| 03/25/2026 | $78.38 | $77.70 (-0.87%) | $78.58 | $77.68 | 2.94 M | $46.23 B |
| 03/24/2026 | $76.77 | $77.96 (1.55%) | $78.71 | $76.47 | 4.31 M | $46.39 B |
| 03/23/2026 | $77.79 | $76.95 (-1.08%) | $77.83 | $76.58 | 5.89 M | $45.79 B |
| 03/20/2026 | $79.01 | $76.77 (-2.84%) | $79.67 | $76.18 | 9.23 M | $45.68 B |
| 03/19/2026 | $80.02 | $79.53 (-0.61%) | $80.29 | $78.56 | 4.35 M | $47.32 B |
| 03/18/2026 | $80.94 | $80.02 (-1.14%) | $81.41 | $79.98 | 3.73 M | $47.61 B |
| 03/17/2026 | $82.16 | $81.41 (-0.91%) | $82.57 | $81.21 | 3.86 M | $48.44 B |
| 03/16/2026 | $82.66 | $81.63 (-1.25%) | $82.66 | $81.15 | 4.30 M | $48.57 B |
| 03/13/2026 | $81.27 | $81.91 (0.79%) | $82.46 | $81.07 | 4.50 M | $48.74 B |
| 03/12/2026 | $80.64 | $80.82 (0.22%) | $81.59 | $80.14 | 5.70 M | $48.09 B |
| 03/11/2026 | $81.56 | $81.00 (-0.69%) | $82.01 | $80.97 | 3.75 M | $48.20 B |
| 03/10/2026 | $82.08 | $81.88 (-0.24%) | $82.53 | $81.32 | 3.64 M | $48.72 B |
| 03/09/2026 | $82.68 | $82.10 (-0.7%) | $82.68 | $81.28 | 3.59 M | $48.85 B |
| 03/06/2026 | $81.71 | $82.52 (0.99%) | $82.91 | $80.94 | 4.61 M | $49.10 B |
| 03/05/2026 | $82.94 | $82.38 (-0.68%) | $83.10 | $81.73 | 5.11 M | $49.02 B |
| 03/04/2026 | $82.94 | $83.04 (0.12%) | $83.58 | $81.97 | 4.73 M | $49.41 B |
| 03/03/2026 | $83.01 | $83.17 (0.19%) | $83.89 | $81.28 | 3.06 M | $49.49 B |
| 03/02/2026 | $83.44 | $83.80 (0.43%) | $84.12 | $83.31 | 3.73 M | $49.86 B |
| 02/27/2026 | $83.54 | $83.36 (-0.22%) | $84.12 | $83.19 | 5.83 M | $49.60 B |
| 02/26/2026 | $83.87 | $83.47 (-0.48%) | $84.23 | $83.25 | 4.86 M | $49.66 B |
| 02/25/2026 | $83.91 | $83.55 (-0.43%) | $84.18 | $82.30 | 5.33 M | $49.71 B |
| 02/24/2026 | $83.32 | $83.91 (0.71%) | $84.00 | $83.07 | 4.83 M | $49.93 B |
| 02/23/2026 | $81.96 | $83.35 (1.7%) | $83.40 | $81.78 | 5.22 M | $49.59 B |
| 02/20/2026 | $81.14 | $81.55 (0.51%) | $81.68 | $80.43 | 4.42 M | $48.52 B |
| 02/19/2026 | $79.68 | $80.82 (1.43%) | $81.01 | $79.45 | 5.55 M | $48.09 B |
| 02/18/2026 | $80.75 | $79.68 (-1.33%) | $81.02 | $79.38 | 4.06 M | $47.41 B |
| 02/17/2026 | $82.00 | $80.75 (-1.52%) | $82.30 | $80.30 | 4.47 M | $48.05 B |
| 02/13/2026 | $79.54 | $81.59 (2.58%) | $81.93 | $79.37 | 5.40 M | $48.55 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.
