Xcel Energy Inc.XELNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $74.02 | $75.01 | $73.79 | $74.94 | 3.46M |
| 1/12/2026 | $74.03 | $74.54 | $73.50 | $74.00 | 5.64M |
| 1/9/2026 | $73.88 | $75.04 | $73.67 | $74.26 | 3.50M |
| 1/8/2026 | $73.19 | $74.47 | $73.10 | $73.38 | 3.08M |
| 1/7/2026 | $74.80 | $74.92 | $72.97 | $73.22 | 3.82M |
| 1/6/2026 | $74.06 | $74.56 | $73.45 | $74.43 | 7.77M |
| 1/5/2026 | $74.44 | $74.67 | $72.74 | $74.07 | 6.58M |
| 1/2/2026 | $73.82 | $75.28 | $73.27 | $74.68 | 4.21M |
| 12/31/2025 | $74.19 | $74.33 | $73.85 | $73.86 | 2.51M |
| 12/30/2025 | $73.99 | $74.43 | $73.99 | $74.19 | 5.42M |
| 12/29/2025 | $74.00 | $74.67 | $73.97 | $74.12 | 4.00M |
| 12/26/2025 | $74.10 | $74.61 | $74.01 | $74.42 | 2.35M |
| 12/24/2025 | $73.97 | $74.19 | $73.78 | $74.09 | 1.43M |
| 12/23/2025 | $73.78 | $74.29 | $73.49 | $74.01 | 8.07M |
| 12/22/2025 | $72.71 | $74.02 | $72.54 | $73.85 | 9.35M |
| 12/19/2025 | $73.30 | $73.59 | $72.45 | $72.67 | 13.56M |
| 12/18/2025 | $73.27 | $73.85 | $73.06 | $73.61 | 8.31M |
| 12/17/2025 | $73.61 | $73.88 | $72.79 | $73.14 | 9.10M |
| 12/16/2025 | $75.75 | $76.00 | $72.43 | $73.73 | 11.25M |
| 12/15/2025 | $76.05 | $76.05 | $75.07 | $75.72 | 6.51M |
| 12/12/2025 | $75.77 | $75.89 | $74.99 | $75.15 | 6.14M |
| 12/11/2025 | $74.68 | $75.98 | $74.35 | $74.68 | 5.49M |
| 12/10/2025 | $75.66 | $75.76 | $74.52 | $74.62 | 4.82M |
| 12/9/2025 | $75.77 | $76.36 | $75.17 | $75.72 | 4.84M |
| 12/8/2025 | $77.08 | $77.15 | $75.23 | $75.73 | 3.20M |
| 12/5/2025 | $77.72 | $77.94 | $76.98 | $77.18 | 3.56M |
| 12/4/2025 | $78.14 | $78.39 | $77.32 | $77.77 | 6.76M |
| 12/3/2025 | $79.04 | $79.33 | $77.63 | $78.39 | 3.63M |
| 12/2/2025 | $80.00 | $80.00 | $78.67 | $79.04 | 4.62M |
| 12/1/2025 | $81.70 | $81.85 | $79.68 | $79.73 | 3.89M |
| 11/28/2025 | $81.50 | $82.17 | $81.38 | $82.11 | 1.36M |
| 11/26/2025 | $80.70 | $81.37 | $80.66 | $81.25 | 2.85M |
| 11/25/2025 | $80.26 | $81.15 | $79.85 | $80.39 | 4.98M |
| 11/24/2025 | $79.71 | $80.49 | $79.03 | $80.26 | 6.34M |
| 11/21/2025 | $79.66 | $80.26 | $79.21 | $79.67 | 3.83M |
| 11/20/2025 | $80.00 | $80.25 | $79.23 | $79.49 | 5.65M |
| 11/19/2025 | $80.89 | $81.15 | $79.48 | $79.67 | 2.88M |
| 11/18/2025 | $81.75 | $82.28 | $80.95 | $81.00 | 3.75M |
| 11/17/2025 | $80.83 | $81.68 | $80.50 | $81.31 | 3.90M |
| 11/14/2025 | $80.18 | $81.00 | $79.64 | $80.58 | 4.23M |
| 11/13/2025 | $80.72 | $81.17 | $80.09 | $80.14 | 5.27M |
| 11/12/2025 | $81.20 | $81.24 | $80.28 | $80.72 | 3.63M |
| 11/11/2025 | $80.77 | $81.32 | $80.41 | $81.16 | 4.51M |
| 11/10/2025 | $80.92 | $81.17 | $79.98 | $80.40 | 5.35M |
| 11/7/2025 | $80.54 | $81.40 | $80.00 | $80.91 | 4.77M |
| 11/6/2025 | $81.04 | $81.94 | $80.46 | $80.54 | 5.10M |
| 11/5/2025 | $80.75 | $81.79 | $80.34 | $81.19 | 6.71M |
| 11/4/2025 | $81.59 | $81.89 | $80.18 | $81.59 | 7.43M |
| 11/3/2025 | $81.17 | $81.46 | $79.54 | $81.26 | 4.72M |
| 10/31/2025 | $81.18 | $81.81 | $79.80 | $81.17 | 6.20M |
| 10/30/2025 | $81.09 | $82.69 | $78.43 | $81.59 | 9.26M |
| 10/29/2025 | $79.33 | $80.36 | $78.94 | $79.69 | 4.25M |
| 10/28/2025 | $80.67 | $80.70 | $79.55 | $79.82 | 4.13M |
| 10/27/2025 | $80.33 | $81.10 | $79.96 | $80.69 | 3.63M |
| 10/24/2025 | $80.85 | $81.44 | $80.21 | $80.39 | 2.91M |
| 10/23/2025 | $81.27 | $81.30 | $79.64 | $80.41 | 4.19M |
| 10/22/2025 | $80.89 | $81.35 | $80.57 | $80.69 | 3.56M |
| 10/21/2025 | $81.35 | $81.56 | $80.22 | $80.64 | 1.89M |
| 10/20/2025 | $81.77 | $81.97 | $80.36 | $81.28 | 4.00M |
| 10/17/2025 | $81.39 | $81.58 | $80.53 | $81.16 | 5.17M |
| 10/16/2025 | $82.29 | $83.01 | $81.01 | $81.10 | 3.96M |