Xcel Energy Inc.
XELNASDAQUtilities● Active
$77.62
$-1.42(-1.80%)
Market Cap$48.5B
P/E Ratio—
52W High$84.23
52W Low$65.21
Xcel Energy Inc.（XEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xel · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.23
Feb 26, 2026
-7.8% from here
5-Year Low5Y
$46.79
Mar 6, 2024
+65.9% from low
IPO Priceadj.
$28.07
Mar 13, 2001
+176.5% since IPO
1 Year Ago
$68.38
Jun 9, 2025
+13.5% in 1Y
5 Years Ago
$68.80
Jun 8, 2021
+12.8% in 5Y
10 Years Ago
$42.17
Jun 8, 2016
+84.1% in 10Y
Historical Price Data · XEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.30 | $79.88 | $77.42 | $77.62 | $77.62 | 8.4M | -2.12% |
| Jun 5, 2026 | $78.34 | $79.56 | $78.17 | $79.04 | $79.04 | 5.3M | +0.89% |
| Jun 4, 2026 | $78.00 | $78.80 | $76.62 | $77.77 | $77.77 | 4.2M | -0.29% |
| Jun 3, 2026 | $78.00 | $79.14 | $76.95 | $77.39 | $77.39 | 7.4M | -0.78% |
| Jun 2, 2026 | $76.35 | $78.08 | $76.16 | $77.87 | $77.87 | 6.0M | +1.99% |
| Jun 1, 2026 | $78.45 | $78.82 | $76.16 | $76.41 | $76.41 | 5.0M | -2.60% |
| May 29, 2026 | $79.17 | $80.60 | $78.43 | $79.50 | $79.50 | 14.3M | +0.42% |
| May 28, 2026 | $80.77 | $80.90 | $79.16 | $79.26 | $79.26 | 4.7M | -1.87% |
| May 27, 2026 | $80.50 | $81.35 | $80.15 | $81.00 | $81.00 | 4.7M | +0.62% |
| May 26, 2026 | $81.21 | $81.50 | $80.67 | $80.78 | $80.78 | 4.1M | -0.53% |
| May 22, 2026 | $80.35 | $81.14 | $79.98 | $81.08 | $81.08 | 3.7M | +0.91% |
| May 21, 2026 | $79.81 | $80.34 | $79.49 | $80.20 | $80.20 | 6.2M | +0.49% |
| May 20, 2026 | $80.24 | $80.44 | $79.53 | $79.86 | $79.86 | 4.5M | -0.47% |
| May 19, 2026 | $77.87 | $80.02 | $77.83 | $79.73 | $79.73 | 3.6M | +2.39% |
| May 18, 2026 | $78.44 | $78.99 | $77.54 | $78.10 | $78.10 | 5.0M | -0.43% |
| May 15, 2026 | $80.03 | $80.03 | $77.68 | $77.92 | $77.92 | 4.7M | -2.64% |
| May 14, 2026 | $79.69 | $80.33 | $79.63 | $80.03 | $80.03 | 4.3M | +0.43% |
| May 13, 2026 | $78.74 | $80.10 | $78.63 | $79.91 | $79.91 | 3.9M | +1.49% |
| May 12, 2026 | $80.29 | $80.57 | $79.32 | $79.90 | $79.90 | 9.5M | -0.49% |
| May 11, 2026 | $79.56 | $80.99 | $79.40 | $80.60 | $80.60 | 8.1M | +1.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XEL
Jan 1 → Dec 31 · 6 years2026+5.1%$73.82 → $77.62
+5.1%
2025+8.9%$67.84 → $73.86
+8.9%
2024+9.2%$61.83 → $67.52
+9.2%
2023-11.3%$69.81 → $61.91
-11.3%
2022+3.6%$67.66 → $70.11
+3.6%
2021-1.6%$68.82 → $67.70
-1.6%
Best Year2024 · +9.2%
Worst Year2023 · -11.3%
Positive Years4 / 6
Avg Annual Return+2.3%
6Y Total Return+12.8%
6Y CAGR~+2.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in XEL?
If you invested $1,000 in XEL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,841
Total Return+84.1%
CAGR~+6.3% / yr
Profit+$841
Based on Jun 8, 2016 · $42.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xcel Energy Inc.（XEL）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $77.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XEL 历史股价FMP 日线复权 OHLCV