Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
23.21
+0.07 (0.30%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Excelerate Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 23.52 | 23.77 | 23.10 | 23.14 | 23.14 | -1.45% | 192,532 |
Oct 23, 2024 | 23.32 | 23.51 | 22.99 | 23.48 | 23.48 | 0.17% | 189,273 |
Oct 22, 2024 | 22.92 | 23.59 | 22.80 | 23.44 | 23.44 | 2.40% | 241,501 |
Oct 21, 2024 | 23.89 | 24.12 | 22.88 | 22.89 | 22.89 | -1.93% | 190,651 |
Oct 18, 2024 | 23.05 | 23.34 | 22.79 | 23.34 | 23.34 | 1.48% | 160,210 |
Oct 17, 2024 | 23.69 | 23.99 | 22.97 | 23.00 | 23.00 | -2.83% | 144,732 |
Oct 16, 2024 | 23.44 | 23.91 | 23.31 | 23.67 | 23.67 | 1.41% | 210,477 |
Oct 15, 2024 | 23.28 | 23.70 | 23.18 | 23.34 | 23.34 | -1.73% | 188,882 |
Oct 14, 2024 | 23.46 | 23.96 | 23.30 | 23.75 | 23.75 | 0.59% | 306,063 |
Oct 11, 2024 | 22.94 | 23.61 | 22.90 | 23.61 | 23.61 | 4.65% | 236,412 |
Oct 10, 2024 | 22.71 | 23.00 | 22.52 | 22.56 | 22.56 | -0.53% | 167,150 |
Oct 9, 2024 | 22.30 | 22.86 | 22.29 | 22.68 | 22.68 | 0.84% | 179,845 |
Oct 8, 2024 | 22.95 | 22.95 | 22.35 | 22.49 | 22.49 | -2.51% | 223,082 |
Oct 7, 2024 | 23.15 | 23.38 | 22.77 | 23.07 | 23.07 | -0.26% | 157,060 |
Oct 4, 2024 | 23.34 | 23.58 | 23.00 | 23.13 | 23.13 | -0.98% | 140,910 |
Oct 3, 2024 | 22.81 | 23.38 | 22.73 | 23.36 | 23.36 | 2.05% | 194,139 |
Oct 2, 2024 | 22.52 | 23.05 | 22.52 | 22.89 | 22.89 | 2.14% | 212,897 |
Oct 1, 2024 | 21.99 | 22.61 | 21.99 | 22.41 | 22.41 | 1.82% | 225,014 |
Sep 30, 2024 | 22.19 | 22.39 | 21.89 | 22.01 | 22.01 | -0.45% | 307,729 |
Sep 27, 2024 | 21.30 | 22.19 | 21.30 | 22.11 | 22.11 | 4.34% | 284,669 |
Sep 26, 2024 | 21.40 | 21.58 | 20.99 | 21.19 | 21.19 | -1.76% | 170,892 |
Sep 25, 2024 | 21.67 | 21.82 | 21.36 | 21.57 | 21.57 | -0.46% | 198,636 |
Sep 24, 2024 | 21.73 | 21.95 | 21.48 | 21.67 | 21.67 | 0.56% | 278,578 |
Sep 23, 2024 | 20.77 | 21.59 | 20.77 | 21.55 | 21.55 | 3.41% | 294,955 |
Sep 20, 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 20.84 | 0.58% | 348,485 |
Sep 19, 2024 | 21.00 | 21.04 | 20.56 | 20.72 | 20.72 | 0.19% | 259,658 |
Sep 18, 2024 | 20.68 | 21.09 | 20.31 | 20.68 | 20.68 | - | 319,527 |
Sep 17, 2024 | 19.50 | 20.68 | 19.38 | 20.68 | 20.68 | 7.04% | 245,912 |
Sep 16, 2024 | 18.97 | 19.50 | 18.89 | 19.32 | 19.32 | 1.85% | 252,306 |
Sep 13, 2024 | 18.76 | 19.16 | 18.69 | 18.97 | 18.97 | 2.49% | 213,206 |
Sep 12, 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 18.51 | 2.27% | 118,135 |
Sep 11, 2024 | 17.90 | 18.24 | 17.89 | 18.10 | 18.10 | 1.00% | 154,617 |
Sep 10, 2024 | 18.44 | 18.44 | 17.70 | 17.92 | 17.92 | -3.24% | 169,966 |
Sep 9, 2024 | 17.93 | 18.60 | 17.93 | 18.52 | 18.52 | 3.35% | 352,390 |
Sep 6, 2024 | 18.30 | 18.53 | 17.86 | 17.92 | 17.92 | -2.08% | 214,350 |
Sep 5, 2024 | 18.45 | 18.52 | 18.28 | 18.30 | 18.30 | 0.44% | 166,385 |
Sep 4, 2024 | 18.35 | 18.58 | 18.06 | 18.22 | 18.22 | -0.71% | 227,392 |
Sep 3, 2024 | 18.11 | 18.47 | 17.73 | 18.35 | 18.35 | 0.66% | 346,621 |
Aug 30, 2024 | 18.82 | 19.21 | 17.75 | 18.23 | 18.23 | -6.89% | 413,803 |
Aug 29, 2024 | 19.67 | 19.73 | 19.19 | 19.58 | 19.58 | 0.05% | 175,147 |
Aug 28, 2024 | 19.71 | 19.80 | 19.48 | 19.57 | 19.57 | -1.66% | 62,797 |
Aug 27, 2024 | 20.09 | 20.09 | 19.81 | 19.90 | 19.90 | -0.90% | 58,068 |
Aug 26, 2024 | 19.78 | 20.31 | 19.52 | 20.08 | 20.08 | 2.45% | 178,731 |
Aug 23, 2024 | 19.50 | 19.72 | 19.48 | 19.60 | 19.60 | 1.45% | 111,959 |
Aug 22, 2024 | 19.27 | 19.44 | 19.17 | 19.32 | 19.32 | 0.05% | 105,913 |
Aug 21, 2024 | 19.52 | 19.52 | 19.20 | 19.31 | 19.31 | -0.21% | 108,425 |
Aug 20, 2024 | 19.51 | 19.53 | 19.20 | 19.35 | 19.33 | -0.92% | 91,623 |
Aug 19, 2024 | 19.56 | 19.92 | 19.47 | 19.53 | 19.51 | 0.10% | 127,343 |
Aug 16, 2024 | 19.44 | 19.80 | 19.38 | 19.51 | 19.49 | 0.31% | 160,026 |
Aug 15, 2024 | 19.57 | 19.71 | 19.44 | 19.45 | 19.43 | 0.26% | 87,991 |
Aug 14, 2024 | 19.06 | 19.48 | 18.93 | 19.40 | 19.38 | 2.75% | 103,852 |
Aug 13, 2024 | 19.41 | 19.41 | 18.72 | 18.88 | 18.86 | -2.33% | 242,153 |
Aug 12, 2024 | 18.87 | 19.38 | 18.77 | 19.33 | 19.31 | 4.09% | 167,586 |
Aug 9, 2024 | 18.93 | 18.95 | 18.47 | 18.57 | 18.55 | -2.26% | 107,120 |
Aug 8, 2024 | 18.60 | 19.60 | 18.60 | 19.00 | 18.98 | 4.51% | 146,572 |
Aug 7, 2024 | 18.46 | 18.63 | 18.05 | 18.18 | 18.16 | -1.20% | 107,347 |
Aug 6, 2024 | 18.43 | 18.65 | 18.34 | 18.40 | 18.38 | -0.27% | 85,808 |
Aug 5, 2024 | 18.59 | 18.79 | 17.54 | 18.45 | 18.43 | -5.48% | 332,628 |
Aug 2, 2024 | 19.73 | 19.77 | 19.24 | 19.52 | 19.50 | -2.69% | 166,968 |
Aug 1, 2024 | 20.27 | 20.42 | 19.89 | 20.06 | 20.03 | -0.35% | 199,440 |
Jul 31, 2024 | 20.00 | 20.66 | 19.83 | 20.13 | 20.10 | 1.05% | 172,133 |
Jul 30, 2024 | 18.85 | 20.01 | 18.74 | 19.92 | 19.89 | 6.81% | 262,394 |
Jul 29, 2024 | 19.22 | 19.31 | 18.65 | 18.65 | 18.63 | -2.71% | 173,114 |
Jul 26, 2024 | 19.36 | 19.36 | 18.78 | 19.17 | 19.15 | 0.10% | 152,867 |
Jul 25, 2024 | 19.19 | 19.39 | 18.73 | 19.15 | 19.13 | -0.31% | 175,238 |
Jul 24, 2024 | 19.51 | 19.63 | 19.21 | 19.21 | 19.19 | -2.04% | 118,365 |
Jul 23, 2024 | 19.72 | 19.80 | 19.32 | 19.61 | 19.59 | -1.16% | 130,594 |
Jul 22, 2024 | 20.16 | 20.16 | 19.61 | 19.84 | 19.81 | -1.59% | 243,641 |
Jul 19, 2024 | 19.82 | 20.37 | 19.75 | 20.16 | 20.13 | 2.28% | 289,540 |
Jul 18, 2024 | 18.97 | 19.75 | 18.94 | 19.71 | 19.69 | 3.79% | 477,077 |
Jul 17, 2024 | 19.36 | 19.72 | 18.92 | 18.99 | 18.97 | -2.06% | 270,664 |
Jul 16, 2024 | 19.51 | 19.66 | 19.32 | 19.39 | 19.37 | - | 277,457 |
Jul 15, 2024 | 19.63 | 19.63 | 19.19 | 19.39 | 19.37 | -0.46% | 120,762 |
Jul 12, 2024 | 19.47 | 19.69 | 19.30 | 19.48 | 19.46 | 1.25% | 177,417 |
Jul 11, 2024 | 18.76 | 19.31 | 18.45 | 19.24 | 19.22 | 4.74% | 280,795 |
Jul 10, 2024 | 18.43 | 18.54 | 18.18 | 18.37 | 18.35 | 0.49% | 175,264 |
Jul 9, 2024 | 17.80 | 18.43 | 17.74 | 18.28 | 18.26 | 3.04% | 226,373 |
Jul 8, 2024 | 17.91 | 18.14 | 17.64 | 17.74 | 17.72 | -0.84% | 120,345 |
Jul 5, 2024 | 18.61 | 18.62 | 17.72 | 17.89 | 17.87 | -4.28% | 243,417 |
Jul 3, 2024 | 18.50 | 18.78 | 18.50 | 18.69 | 18.67 | 0.97% | 104,231 |
Jul 2, 2024 | 18.68 | 18.68 | 18.37 | 18.51 | 18.49 | -0.32% | 123,203 |
Jul 1, 2024 | 18.48 | 18.84 | 18.33 | 18.57 | 18.55 | 0.70% | 207,419 |
Jun 28, 2024 | 18.51 | 18.54 | 18.10 | 18.44 | 18.42 | 0.49% | 954,389 |
Jun 27, 2024 | 18.41 | 18.53 | 18.16 | 18.35 | 18.33 | 0.11% | 96,694 |
Jun 26, 2024 | 17.71 | 18.36 | 17.69 | 18.33 | 18.31 | 3.04% | 259,165 |
Jun 25, 2024 | 17.72 | 17.96 | 17.45 | 17.79 | 17.77 | 0.17% | 238,842 |
Jun 24, 2024 | 17.79 | 17.92 | 17.47 | 17.76 | 17.74 | -0.11% | 160,455 |
Jun 21, 2024 | 17.65 | 17.94 | 17.63 | 17.78 | 17.76 | 0.85% | 240,331 |
Jun 20, 2024 | 17.43 | 17.67 | 17.38 | 17.63 | 17.61 | 0.80% | 165,693 |
Jun 18, 2024 | 17.22 | 17.53 | 17.13 | 17.49 | 17.47 | 1.63% | 217,977 |
Jun 17, 2024 | 17.04 | 17.42 | 17.02 | 17.21 | 17.19 | 0.17% | 134,074 |
Jun 14, 2024 | 17.42 | 17.44 | 17.04 | 17.18 | 17.16 | -2.50% | 234,965 |
Jun 13, 2024 | 17.52 | 17.68 | 17.33 | 17.62 | 17.60 | 0.06% | 192,812 |
Jun 12, 2024 | 17.94 | 17.99 | 17.41 | 17.61 | 17.59 | 0.86% | 327,556 |
Jun 11, 2024 | 16.88 | 17.53 | 16.75 | 17.46 | 17.44 | 2.52% | 267,108 |
Jun 10, 2024 | 17.14 | 17.26 | 16.92 | 17.03 | 17.01 | -1.62% | 208,508 |
Jun 7, 2024 | 17.35 | 17.55 | 17.22 | 17.31 | 17.29 | -1.31% | 213,002 |
Jun 6, 2024 | 17.56 | 17.57 | 17.28 | 17.54 | 17.52 | -0.68% | 145,833 |
Jun 5, 2024 | 17.58 | 17.71 | 17.52 | 17.66 | 17.64 | 0.63% | 134,769 |
Jun 4, 2024 | 17.57 | 17.66 | 17.24 | 17.55 | 17.53 | -0.68% | 198,517 |