Xcel Energy Inc.XELNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $83.44 | $84.12 | $83.31 | $83.80 | 3.73M |
| 2/27/2026 | $83.54 | $84.12 | $83.19 | $83.36 | 5.83M |
| 2/26/2026 | $83.87 | $84.23 | $83.25 | $83.47 | 4.86M |
| 2/25/2026 | $83.91 | $84.18 | $82.30 | $83.55 | 5.33M |
| 2/24/2026 | $83.32 | $84.00 | $83.07 | $83.91 | 4.83M |
| 2/23/2026 | $81.96 | $83.40 | $81.78 | $83.35 | 5.22M |
| 2/20/2026 | $81.14 | $81.68 | $80.43 | $81.55 | 4.42M |
| 2/19/2026 | $79.68 | $81.01 | $79.45 | $80.82 | 5.55M |
| 2/18/2026 | $80.75 | $81.02 | $79.38 | $79.68 | 4.06M |
| 2/17/2026 | $82.00 | $82.30 | $80.30 | $80.75 | 4.47M |
| 2/13/2026 | $79.54 | $81.93 | $79.37 | $81.59 | 5.40M |
| 2/12/2026 | $78.21 | $79.95 | $77.97 | $78.98 | 5.51M |
| 2/11/2026 | $77.67 | $78.12 | $77.10 | $77.92 | 5.19M |
| 2/10/2026 | $76.87 | $78.33 | $76.50 | $77.50 | 6.70M |
| 2/9/2026 | $75.60 | $76.57 | $74.94 | $76.43 | 4.24M |
| 2/6/2026 | $76.85 | $76.85 | $74.67 | $75.90 | 7.10M |
| 2/5/2026 | $76.20 | $76.86 | $74.81 | $76.12 | 8.23M |
| 2/4/2026 | $76.66 | $77.24 | $76.05 | $76.20 | 6.07M |
| 2/3/2026 | $74.38 | $76.08 | $74.11 | $75.95 | 4.45M |
| 2/2/2026 | $75.74 | $76.04 | $74.40 | $74.50 | 3.86M |
| 1/30/2026 | $75.80 | $76.08 | $74.93 | $76.06 | 3.92M |
| 1/29/2026 | $76.22 | $76.99 | $75.49 | $75.97 | 3.09M |
| 1/28/2026 | $76.20 | $76.76 | $75.94 | $76.01 | 3.24M |
| 1/27/2026 | $75.58 | $76.48 | $75.15 | $76.33 | 2.12M |
| 1/26/2026 | $75.35 | $76.14 | $75.27 | $75.73 | 5.22M |
| 1/23/2026 | $75.36 | $75.67 | $74.35 | $75.01 | 4.21M |
| 1/22/2026 | $76.50 | $76.93 | $75.40 | $75.86 | 4.39M |
| 1/21/2026 | $76.46 | $77.05 | $76.06 | $76.51 | 13.78M |
| 1/20/2026 | $75.21 | $76.27 | $74.67 | $76.21 | 7.22M |
| 1/16/2026 | $75.36 | $75.89 | $75.01 | $75.61 | 7.38M |
| 1/15/2026 | $76.33 | $76.39 | $75.25 | $75.36 | 6.88M |
| 1/14/2026 | $74.76 | $76.35 | $74.75 | $76.20 | 5.96M |
| 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 |