Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	28.16	29.15	27.47	28.74	28.74	0.88%	308,050
Mar 6, 2025	29.34	29.56	28.48	28.49	28.49	-4.20%	196,342
Mar 5, 2025	29.95	30.14	29.24	29.74	29.74	-1.36%	410,565
Mar 4, 2025	29.89	30.60	29.08	30.15	30.15	0.50%	413,705
Mar 3, 2025	30.70	30.72	29.59	30.00	30.00	-2.22%	261,964
Feb 28, 2025	29.73	31.37	29.45	30.68	30.68	4.35%	433,786
Feb 27, 2025	28.83	30.68	28.45	29.40	29.40	4.93%	277,846
Feb 26, 2025	27.80	28.23	27.42	28.02	28.02	0.36%	187,698
Feb 25, 2025	28.23	28.23	26.66	27.92	27.92	-0.68%	320,083
Feb 24, 2025	28.35	28.35	27.62	28.11	28.11	-0.85%	195,709
Feb 21, 2025	29.69	29.69	27.97	28.35	28.35	-3.74%	242,207
Feb 20, 2025	29.63	29.66	28.75	29.45	29.45	-1.07%	157,725
Feb 19, 2025	29.43	30.00	29.38	29.77	29.77	1.16%	131,792
Feb 18, 2025	28.98	29.77	28.75	29.43	29.43	1.06%	187,658
Feb 14, 2025	29.76	29.83	28.95	29.12	29.12	-2.25%	166,386
Feb 13, 2025	29.80	29.93	29.37	29.79	29.79	0.47%	146,652
Feb 12, 2025	30.18	30.50	29.53	29.65	29.65	-2.85%	150,672
Feb 11, 2025	30.88	30.88	30.12	30.52	30.52	-1.17%	151,300
Feb 10, 2025	30.55	31.25	30.23	30.88	30.88	2.08%	150,624
Feb 7, 2025	30.01	30.41	29.91	30.25	30.25	1.10%	167,761
Feb 6, 2025	31.47	31.47	29.36	29.92	29.92	-4.07%	338,132
Feb 5, 2025	31.00	31.32	30.79	31.19	31.19	1.33%	107,347
Feb 4, 2025	30.14	30.87	30.12	30.78	30.78	1.58%	176,351
Feb 3, 2025	29.48	30.30	28.85	30.30	30.30	1.44%	156,355
Jan 31, 2025	30.22	30.26	29.31	29.87	29.87	-3.49%	288,952
Jan 30, 2025	30.95	31.37	30.64	30.95	30.95	0.81%	111,442
Jan 29, 2025	30.15	30.88	30.15	30.70	30.70	1.32%	106,249
Jan 28, 2025	29.57	30.38	29.30	30.30	30.30	2.54%	135,009
Jan 27, 2025	30.74	30.74	29.15	29.55	29.55	-4.86%	295,364
Jan 24, 2025	31.19	31.53	30.71	31.06	31.06	-0.64%	264,003
Jan 23, 2025	31.29	31.78	30.85	31.26	31.26	0.61%	172,677
Jan 22, 2025	32.42	32.52	31.03	31.07	31.07	-4.05%	170,011
Jan 21, 2025	32.58	32.99	32.01	32.38	32.38	0.15%	253,442
Jan 17, 2025	32.17	32.47	31.69	32.33	32.33	0.94%	158,052
Jan 16, 2025	31.70	32.23	31.10	32.03	32.03	0.31%	222,873
Jan 15, 2025	31.37	31.93	30.96	31.93	31.93	3.10%	163,638
Jan 14, 2025	29.87	31.38	29.61	30.97	30.97	3.58%	182,874
Jan 13, 2025	29.85	30.29	29.59	29.90	29.90	0.57%	191,220
Jan 10, 2025	29.62	30.00	29.33	29.73	29.73	0.85%	239,216
Jan 8, 2025	29.41	29.61	28.35	29.48	29.48	-0.41%	239,225
Jan 7, 2025	30.82	31.01	27.38	29.60	29.60	-6.62%	519,593
Jan 6, 2025	31.69	32.26	31.41	31.70	31.70	0.22%	185,043
Jan 3, 2025	31.73	31.90	31.44	31.63	31.63	0.60%	116,787
Jan 2, 2025	30.58	31.45	30.33	31.44	31.44	3.93%	203,969
Dec 31, 2024	30.25	30.72	30.12	30.25	30.25	0.40%	323,068
Dec 30, 2024	30.08	30.58	29.81	30.13	30.13	-0.17%	161,653
Dec 27, 2024	30.41	30.51	29.53	30.18	30.18	-0.89%	204,788
Dec 26, 2024	30.55	30.55	29.87	30.45	30.45	-0.33%	164,492
Dec 24, 2024	30.29	30.73	30.09	30.55	30.55	1.66%	104,712
Dec 23, 2024	29.75	30.36	29.43	30.05	30.05	0.94%	168,402