Skip to main content
Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
30.42
+0.93 (3.15%)
Nov 21, 2024, 4:00 PM EST - Market closed

Excelerate Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.9530.4729.3429.4929.49-1.21%199,859
Nov 19, 202428.2529.9228.2529.8529.795.85%371,933
Nov 18, 202427.6929.0127.6928.2028.142.40%354,666
Nov 15, 202428.1028.4127.4827.5427.48-0.15%244,723
Nov 14, 202426.6427.6326.6427.5827.523.10%243,191
Nov 13, 202428.1828.2926.6026.7526.70-4.33%441,066
Nov 12, 202428.1528.6027.7027.9627.900.18%272,868
Nov 11, 202427.7028.1627.2127.9127.854.96%310,069
Nov 8, 202424.6726.8424.6726.5926.548.84%424,017
Nov 7, 202426.4026.4024.3124.4324.38-7.46%327,567
Nov 6, 202425.2126.4225.0926.4026.357.01%398,005
Nov 5, 202423.6924.7123.6224.6724.624.89%324,017
Nov 4, 202424.1824.3923.5023.5223.47-3.13%351,840
Nov 1, 202424.5524.7424.0024.2824.231.68%337,835
Oct 31, 202423.7024.3523.7023.8823.830.97%255,923
Oct 30, 202423.4823.7423.3823.6523.600.72%213,076
Oct 29, 202423.2623.4823.1323.4823.430.86%145,922
Oct 28, 202423.0123.5022.8223.2823.230.30%158,395
Oct 25, 202423.3223.4423.1123.2123.160.30%106,025
Oct 24, 202423.5223.7723.1023.1423.09-1.45%192,532
Oct 23, 202423.3223.5122.9923.4823.430.17%189,273
Oct 22, 202422.9223.5922.8023.4423.392.40%241,501
Oct 21, 202423.8924.1222.8822.8922.84-1.93%190,651
Oct 18, 202423.0523.3422.7923.3423.291.48%160,210
Oct 17, 202423.6923.9922.9723.0022.95-2.83%144,732
Oct 16, 202423.4423.9123.3123.6723.621.41%210,477
Oct 15, 202423.2823.7023.1823.3423.29-1.73%188,882
Oct 14, 202423.4623.9623.3023.7523.700.59%306,063
Oct 11, 202422.9423.6122.9023.6123.564.65%236,412
Oct 10, 202422.7123.0022.5222.5622.51-0.53%167,150
Oct 9, 202422.3022.8622.2922.6822.630.84%179,845
Oct 8, 202422.9522.9522.3522.4922.44-2.51%223,082
Oct 7, 202423.1523.3822.7723.0723.02-0.26%157,060
Oct 4, 202423.3423.5823.0023.1323.08-0.98%140,910
Oct 3, 202422.8123.3822.7323.3623.312.05%194,139
Oct 2, 202422.5223.0522.5222.8922.842.14%212,897
Oct 1, 202421.9922.6121.9922.4122.361.82%225,014
Sep 30, 202422.1922.3921.8922.0121.97-0.45%307,729
Sep 27, 202421.3022.1921.3022.1122.074.34%284,669
Sep 26, 202421.4021.5820.9921.1921.15-1.76%170,892
Sep 25, 202421.6721.8221.3621.5721.53-0.46%198,636
Sep 24, 202421.7321.9521.4821.6721.630.56%278,578
Sep 23, 202420.7721.5920.7721.5521.513.41%294,955
Sep 20, 202420.2821.0520.2820.8420.800.58%348,485
Sep 19, 202421.0021.0420.5620.7220.680.19%259,658
Sep 18, 202420.6821.0920.3120.6820.64-319,527
Sep 17, 202419.5020.6819.3820.6820.647.04%245,912
Sep 16, 202418.9719.5018.8919.3219.281.85%252,306
Sep 13, 202418.7619.1618.6918.9718.932.49%213,206
Sep 12, 202418.1218.7218.1218.5118.472.27%118,135
Sep 11, 202417.9018.2417.8918.1018.061.00%154,617
Sep 10, 202418.4418.4417.7017.9217.88-3.24%169,966
Sep 9, 202417.9318.6017.9318.5218.483.35%352,390
Sep 6, 202418.3018.5317.8617.9217.88-2.08%214,350
Sep 5, 202418.4518.5218.2818.3018.260.44%166,385
Sep 4, 202418.3518.5818.0618.2218.18-0.71%227,392
Sep 3, 202418.1118.4717.7318.3518.310.66%346,621
Aug 30, 202418.8219.2117.7518.2318.19-6.89%413,803
Aug 29, 202419.6719.7319.1919.5819.540.05%175,147
Aug 28, 202419.7119.8019.4819.5719.53-1.66%62,797
Aug 27, 202420.0920.0919.8119.9019.86-0.90%58,068
Aug 26, 202419.7820.3119.5220.0820.042.45%178,731
Aug 23, 202419.5019.7219.4819.6019.561.45%111,959
Aug 22, 202419.2719.4419.1719.3219.280.05%105,913
Aug 21, 202419.5219.5219.2019.3119.27-0.21%108,425
Aug 20, 202419.5119.5319.2019.3519.29-0.92%91,623
Aug 19, 202419.5619.9219.4719.5319.470.10%127,343
Aug 16, 202419.4419.8019.3819.5119.450.31%160,026
Aug 15, 202419.5719.7119.4419.4519.390.26%87,991
Aug 14, 202419.0619.4818.9319.4019.342.75%103,852
Aug 13, 202419.4119.4118.7218.8818.82-2.33%242,153
Aug 12, 202418.8719.3818.7719.3319.274.09%167,586
Aug 9, 202418.9318.9518.4718.5718.51-2.26%107,120
Aug 8, 202418.6019.6018.6019.0018.944.51%146,572
Aug 7, 202418.4618.6318.0518.1818.12-1.20%107,347
Aug 6, 202418.4318.6518.3418.4018.34-0.27%85,808
Aug 5, 202418.5918.7917.5418.4518.39-5.48%332,628
Aug 2, 202419.7319.7719.2419.5219.46-2.69%166,968
Aug 1, 202420.2720.4219.8920.0619.99-0.35%199,440
Jul 31, 202420.0020.6619.8320.1320.061.05%172,133
Jul 30, 202418.8520.0118.7419.9219.856.81%262,394
Jul 29, 202419.2219.3118.6518.6518.59-2.71%173,114
Jul 26, 202419.3619.3618.7819.1719.110.10%152,867
Jul 25, 202419.1919.3918.7319.1519.09-0.31%175,238
Jul 24, 202419.5119.6319.2119.2119.15-2.04%118,365
Jul 23, 202419.7219.8019.3219.6119.55-1.16%130,594
Jul 22, 202420.1620.1619.6119.8419.77-1.59%243,641
Jul 19, 202419.8220.3719.7520.1620.092.28%289,540
Jul 18, 202418.9719.7518.9419.7119.653.79%477,077
Jul 17, 202419.3619.7218.9218.9918.93-2.06%270,664
Jul 16, 202419.5119.6619.3219.3919.33-277,457
Jul 15, 202419.6319.6319.1919.3919.33-0.46%120,762
Jul 12, 202419.4719.6919.3019.4819.421.25%177,417
Jul 11, 202418.7619.3118.4519.2419.184.74%280,795
Jul 10, 202418.4318.5418.1818.3718.310.49%175,264
Jul 9, 202417.8018.4317.7418.2818.223.04%226,373
Jul 8, 202417.9118.1417.6417.7417.68-0.84%120,345
Jul 5, 202418.6118.6217.7217.8917.83-4.28%243,417
Jul 3, 202418.5018.7818.5018.6918.630.97%104,231
Jul 2, 202418.6818.6818.3718.5118.45-0.32%123,203