Xcel Energy Inc (XELLL) stock
XELLLNasdaqElectric & Other Services CombinedFiscal year ends December 31Also trades as XEL
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/308% above fair value
$20.85−0.05 (-0.24%)
Close on Oct 30, 2026Market cap $49.86BP/E 18.6Yield 2.86%
Price history
Xcel Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.85
-0.24% on the day
52-week range
$20.53 – $25.59
-18.5% from the high
Change over 52 weeks
-17.0%
From $25.12 on Oct 30, 2025
Average volume
102,965
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.35 | $21.36 | $20.68 | $20.85 | -2.02% | 870,115 |
| Oct 19, 2026 | $21.10 | $21.44 | $20.56 | $21.28 | +1.00% | 1,131,188 |
| Oct 12, 2026 | $20.97 | $21.61 | $20.53 | $21.07 | -0.05% | 800,308 |
| Oct 5, 2026 | $20.93 | $21.34 | $20.77 | $21.08 | +0.43% | 417,617 |
| Sep 28, 2026 | $21.53 | $21.83 | $20.58 | $20.99 | -2.46% | 967,433 |
| Sep 21, 2026 | $21.96 | $22.37 | $21.30 | $21.52 | -1.47% | 363,176 |
| Sep 14, 2026 | $21.80 | $22.16 | $21.16 | $21.84 | +0.05% | 614,997 |
| Sep 8, 2026 | $22.45 | $22.54 | $21.63 | $21.83 | -2.28% | 317,303 |
| Aug 31, 2026 | $22.58 | $22.59 | $22.26 | $22.34 | -0.71% | 322,907 |
| Aug 24, 2026 | $22.52 | $22.84 | $22.44 | $22.50 | -0.07% | 269,343 |
| Aug 17, 2026 | $22.99 | $23.15 | $22.37 | $22.52 | -1.90% | 528,164 |
| Aug 10, 2026 | $22.87 | $23.08 | $22.79 | $22.95 | -0.48% | 225,324 |
| Aug 3, 2026 | $23.30 | $23.30 | $22.88 | $23.06 | -0.95% | 244,987 |
| Jul 27, 2026 | $23.00 | $23.37 | $23.00 | $23.28 | +1.39% | 274,334 |
| Jul 20, 2026 | $23.31 | $23.36 | $22.85 | $22.96 | -1.29% | 229,199 |
| Jul 13, 2026 | $23.68 | $23.72 | $23.26 | $23.26 | -1.82% | 311,541 |
| Jul 6, 2026 | $23.69 | $23.78 | $23.57 | $23.69 | +0.08% | 292,400 |
| Jun 29, 2026 | $23.47 | $23.77 | $23.41 | $23.67 | +0.98% | 948,369 |
| Jun 22, 2026 | $23.96 | $23.96 | $23.35 | $23.44 | -1.92% | 300,116 |
| Jun 15, 2026 | $23.75 | $24.02 | $23.75 | $23.90 | +0.89% | 174,786 |
| Jun 8, 2026 | $23.93 | $23.97 | $23.59 | $23.69 | -0.71% | 218,650 |
| Jun 1, 2026 | $24.02 | $24.13 | $23.82 | $23.86 | -0.71% | 214,607 |
| May 26, 2026 | $24.01 | $24.16 | $23.97 | $24.03 | +0.38% | 423,769 |
| May 18, 2026 | $24.10 | $24.18 | $23.79 | $23.94 | -0.50% | 254,971 |
| May 11, 2026 | $24.47 | $24.55 | $24.06 | $24.06 | -1.68% | 313,195 |
| May 4, 2026 | $24.38 | $24.50 | $24.21 | $24.47 | +0.29% | 274,057 |
| Apr 27, 2026 | $24.69 | $24.71 | $24.31 | $24.40 | -0.95% | 465,652 |
| Apr 20, 2026 | $24.58 | $24.73 | $24.46 | $24.64 | -0.18% | 179,145 |
| Apr 13, 2026 | $24.87 | $24.87 | $24.55 | $24.68 | -0.60% | 302,293 |
| Apr 6, 2026 | $24.54 | $24.84 | $24.54 | $24.83 | +0.93% | 175,300 |
| Mar 30, 2026 | $24.65 | $24.82 | $24.53 | $24.60 | +0.37% | 1,115,842 |
| Mar 23, 2026 | $24.60 | $24.85 | $24.50 | $24.51 | +0.20% | 228,234 |
| Mar 16, 2026 | $24.87 | $24.92 | $24.32 | $24.46 | -1.21% | 333,548 |
| Mar 9, 2026 | $24.86 | $25.04 | $24.70 | $24.76 | -0.64% | 283,884 |
| Mar 2, 2026 | $25.00 | $25.20 | $24.84 | $24.92 | -0.12% | 401,332 |
| Feb 23, 2026 | $25.00 | $25.14 | $24.91 | $24.95 | -0.12% | 983,696 |
| Feb 17, 2026 | $24.96 | $25.08 | $24.88 | $24.98 | +0.48% | 253,597 |
| Feb 9, 2026 | $24.90 | $24.99 | $24.85 | $24.86 | 0.00% | 312,643 |
| Feb 2, 2026 | $24.90 | $24.95 | $24.71 | $24.86 | -0.16% | 251,405 |
| Jan 26, 2026 | $25.05 | $25.05 | $24.77 | $24.90 | -0.28% | 301,700 |
| Jan 20, 2026 | $24.95 | $25.13 | $24.90 | $24.97 | -0.12% | 714,570 |
| Jan 12, 2026 | $25.07 | $25.13 | $24.69 | $25.00 | -0.28% | 778,407 |
| Jan 5, 2026 | $25.02 | $25.08 | $24.95 | $25.07 | +0.08% | 689,252 |
| Dec 29, 2025 | $25.03 | $25.09 | $24.92 | $25.05 | +0.20% | 274,183 |
| Dec 22, 2025 | $25.05 | $25.08 | $24.98 | $25.00 | -0.08% | 340,042 |
| Dec 15, 2025 | $25.08 | $25.14 | $25.01 | $25.02 | 0.00% | 401,409 |
| Dec 8, 2025 | $25.03 | $25.22 | $24.89 | $25.02 | +0.10% | 528,255 |
| Dec 1, 2025 | $24.95 | $25.08 | $24.92 | $25.00 | +0.10% | 452,867 |
| Nov 24, 2025 | $25.10 | $25.18 | $24.97 | $24.97 | +0.04% | 367,075 |
| Nov 17, 2025 | $25.00 | $25.09 | $24.89 | $24.96 | -0.08% | 415,618 |
| Nov 10, 2025 | $25.04 | $25.59 | $24.87 | $24.98 | -0.24% | 416,941 |
| Nov 3, 2025 | $25.00 | $25.08 | $24.88 | $25.04 | +0.16% | 1,275,348 |
| Oct 27, 2025 | $25.20 | $25.20 | $25.00 | $25.00 | -0.71% | 8,961,561 |
| Oct 20, 2025 | $25.03 | $25.23 | $25.02 | $25.18 | +0.84% | 2,056,712 |
| Oct 13, 2025 | $24.99 | $25.05 | $24.91 | $24.97 | +0.20% | 1,667,273 |
| Oct 6, 2025 | $25.01 | $25.07 | $24.90 | $24.92 | -0.40% | 3,043,802 |
| Sep 30, 2025 | $24.90 | $25.02 | $24.90 | $25.02 | – | – |