Skip to main content
Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
28.68
+1.18 (4.29%)
At close: May 9, 2025, 4:00 PM
28.68
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Excelerate Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.5428.9427.1628.6828.684.29%475,441
May 8, 202526.0827.9225.4427.5027.5010.31%667,514
May 7, 202525.8025.8024.7624.9324.93-2.66%272,371
May 6, 202525.6525.9625.4525.6125.61-0.62%296,012
May 5, 202525.5725.7925.2525.7725.770.16%320,002
May 2, 202525.8925.9525.4025.7325.730.67%444,984
May 1, 202525.4326.2525.2025.5625.56-0.08%511,825
Apr 30, 202526.4526.4525.2025.5825.58-4.77%312,060
Apr 29, 202526.6527.0426.4926.8626.86-0.11%406,740
Apr 28, 202526.5226.9626.4226.8926.891.36%270,105
Apr 25, 202526.4126.6026.2526.5326.53-0.04%171,162
Apr 24, 202526.1926.7726.1826.5426.542.04%272,220
Apr 23, 202526.3526.3825.3426.0126.010.66%364,670
Apr 22, 202526.7526.7525.6225.8425.84-1.37%367,457
Apr 21, 202525.9126.4825.9126.2026.20-1.47%404,396
Apr 17, 202526.7927.0726.4626.5926.59-0.30%745,627
Apr 16, 202526.5726.8126.3626.6726.671.06%249,202
Apr 15, 202526.4226.9026.2826.3926.39-0.64%307,958
Apr 14, 202526.5226.6325.7126.5626.561.68%833,936
Apr 11, 202525.6626.1725.0526.1226.122.67%462,575
Apr 10, 202525.7425.7724.6825.4425.44-3.05%335,294
Apr 9, 202524.3927.1624.0026.2426.246.23%616,788
Apr 8, 202525.8426.1824.2124.7024.70-1.83%655,794
Apr 7, 202524.0025.8423.2525.1625.161.66%914,136
Apr 4, 202525.5025.7123.7524.7524.75-4.44%1,389,296
Apr 3, 202525.5026.4525.5025.9025.90-3.07%1,080,778
Apr 2, 202526.7926.9326.2526.7226.720.23%2,202,062
Apr 1, 202527.0027.4126.5526.6626.66-7.04%4,006,011
Mar 31, 202527.7028.9827.0628.6828.682.47%357,938
Mar 28, 202530.0130.2026.7927.9927.99-6.29%588,342
Mar 27, 202531.6932.6129.5429.8729.87-5.08%680,574
Mar 26, 202531.9832.5030.9231.4731.47-0.76%303,019
Mar 25, 202530.7431.8430.6531.7131.713.12%259,485
Mar 24, 202529.5030.8329.4930.7530.755.42%243,209
Mar 21, 202529.0429.4128.8129.1729.17-0.17%325,741
Mar 20, 202528.6529.3628.4629.2229.221.11%137,316
Mar 19, 202528.3528.9728.3428.9028.901.94%184,511
Mar 18, 202528.7329.1228.2428.3528.35-0.25%174,114
Mar 17, 202527.9428.4527.8928.4228.420.32%198,842
Mar 14, 202528.4029.1228.3128.3328.33-196,289
Mar 13, 202528.4628.6327.6128.3328.33-0.18%419,417
Mar 12, 202528.4128.9227.7428.3828.381.25%239,626
Mar 11, 202528.3528.8027.7828.0327.97-0.95%239,942
Mar 10, 202528.2228.6327.4128.3028.24-1.53%283,571
Mar 7, 202528.1629.1527.4728.7428.680.88%308,050
Mar 6, 202529.3429.5628.4828.4928.43-4.20%196,342
Mar 5, 202529.9530.1429.2429.7429.68-1.36%410,565
Mar 4, 202529.8930.6029.0830.1530.090.50%413,705
Mar 3, 202530.7030.7229.5930.0029.94-2.22%261,964
Feb 28, 202529.7331.3729.4530.6830.624.35%433,786