Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
26.39
-0.17 (-0.64%)
At close: Apr 15, 2025, 4:00 PM
27.49
+1.10 (4.17%)
Pre-market: Apr 16, 2025, 4:12 AM EDT
Excelerate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.42 | 26.90 | 26.28 | 26.39 | 26.39 | -0.64% | 307,958 |
| Apr 14, 2025 | 26.52 | 26.63 | 25.71 | 26.56 | 26.56 | 1.68% | 833,936 |
| Apr 11, 2025 | 25.66 | 26.17 | 25.05 | 26.12 | 26.12 | 2.67% | 462,575 |
| Apr 10, 2025 | 25.74 | 25.77 | 24.68 | 25.44 | 25.44 | -3.05% | 335,294 |
| Apr 9, 2025 | 24.39 | 27.16 | 24.00 | 26.24 | 26.24 | 6.23% | 616,788 |
| Apr 8, 2025 | 25.84 | 26.18 | 24.21 | 24.70 | 24.70 | -1.83% | 655,794 |
| Apr 7, 2025 | 24.00 | 25.84 | 23.25 | 25.16 | 25.16 | 1.66% | 914,136 |
| Apr 4, 2025 | 25.50 | 25.71 | 23.75 | 24.75 | 24.75 | -4.44% | 1,389,296 |
| Apr 3, 2025 | 25.50 | 26.45 | 25.50 | 25.90 | 25.90 | -3.07% | 1,080,778 |
| Apr 2, 2025 | 26.79 | 26.93 | 26.25 | 26.72 | 26.72 | 0.23% | 2,202,062 |
| Apr 1, 2025 | 27.00 | 27.41 | 26.55 | 26.66 | 26.66 | -7.04% | 4,006,011 |
| Mar 31, 2025 | 27.70 | 28.98 | 27.06 | 28.68 | 28.68 | 2.47% | 357,938 |
| Mar 28, 2025 | 30.01 | 30.20 | 26.79 | 27.99 | 27.99 | -6.29% | 588,342 |
| Mar 27, 2025 | 31.69 | 32.61 | 29.54 | 29.87 | 29.87 | -5.08% | 680,574 |
| Mar 26, 2025 | 31.98 | 32.50 | 30.92 | 31.47 | 31.47 | -0.76% | 303,019 |
| Mar 25, 2025 | 30.74 | 31.84 | 30.65 | 31.71 | 31.71 | 3.12% | 259,485 |
| Mar 24, 2025 | 29.50 | 30.83 | 29.49 | 30.75 | 30.75 | 5.42% | 243,209 |
| Mar 21, 2025 | 29.04 | 29.41 | 28.81 | 29.17 | 29.17 | -0.17% | 325,741 |
| Mar 20, 2025 | 28.65 | 29.36 | 28.46 | 29.22 | 29.22 | 1.11% | 137,316 |
| Mar 19, 2025 | 28.35 | 28.97 | 28.34 | 28.90 | 28.90 | 1.94% | 184,511 |
| Mar 18, 2025 | 28.73 | 29.12 | 28.24 | 28.35 | 28.35 | -0.25% | 174,114 |
| Mar 17, 2025 | 27.94 | 28.45 | 27.89 | 28.42 | 28.42 | 0.32% | 198,842 |
| Mar 14, 2025 | 28.40 | 29.12 | 28.31 | 28.33 | 28.33 | - | 196,289 |
| Mar 13, 2025 | 28.46 | 28.63 | 27.61 | 28.33 | 28.33 | -0.18% | 419,417 |
| Mar 12, 2025 | 28.41 | 28.92 | 27.74 | 28.38 | 28.38 | 1.25% | 239,626 |
| Mar 11, 2025 | 28.35 | 28.80 | 27.78 | 28.03 | 27.97 | -0.95% | 239,942 |
| Mar 10, 2025 | 28.22 | 28.63 | 27.41 | 28.30 | 28.24 | -1.53% | 283,571 |
| Mar 7, 2025 | 28.16 | 29.15 | 27.47 | 28.74 | 28.68 | 0.88% | 308,050 |
| Mar 6, 2025 | 29.34 | 29.56 | 28.48 | 28.49 | 28.43 | -4.20% | 196,342 |
| Mar 5, 2025 | 29.95 | 30.14 | 29.24 | 29.74 | 29.68 | -1.36% | 410,565 |
| Mar 4, 2025 | 29.89 | 30.60 | 29.08 | 30.15 | 30.09 | 0.50% | 413,705 |
| Mar 3, 2025 | 30.70 | 30.72 | 29.59 | 30.00 | 29.94 | -2.22% | 261,964 |
| Feb 28, 2025 | 29.73 | 31.37 | 29.45 | 30.68 | 30.62 | 4.35% | 433,786 |
| Feb 27, 2025 | 28.83 | 30.68 | 28.45 | 29.40 | 29.34 | 4.93% | 277,846 |
| Feb 26, 2025 | 27.80 | 28.23 | 27.42 | 28.02 | 27.96 | 0.36% | 187,698 |
| Feb 25, 2025 | 28.23 | 28.23 | 26.66 | 27.92 | 27.86 | -0.68% | 320,083 |
| Feb 24, 2025 | 28.35 | 28.35 | 27.62 | 28.11 | 28.05 | -0.85% | 195,709 |
| Feb 21, 2025 | 29.69 | 29.69 | 27.97 | 28.35 | 28.29 | -3.74% | 242,207 |
| Feb 20, 2025 | 29.63 | 29.66 | 28.75 | 29.45 | 29.39 | -1.07% | 157,725 |
| Feb 19, 2025 | 29.43 | 30.00 | 29.38 | 29.77 | 29.71 | 1.16% | 131,792 |
| Feb 18, 2025 | 28.98 | 29.77 | 28.75 | 29.43 | 29.37 | 1.06% | 187,658 |
| Feb 14, 2025 | 29.76 | 29.83 | 28.95 | 29.12 | 29.06 | -2.25% | 166,386 |
| Feb 13, 2025 | 29.80 | 29.93 | 29.37 | 29.79 | 29.73 | 0.47% | 146,652 |
| Feb 12, 2025 | 30.18 | 30.50 | 29.53 | 29.65 | 29.59 | -2.85% | 150,672 |
| Feb 11, 2025 | 30.88 | 30.88 | 30.12 | 30.52 | 30.46 | -1.17% | 151,300 |
| Feb 10, 2025 | 30.55 | 31.25 | 30.23 | 30.88 | 30.82 | 2.08% | 150,624 |
| Feb 7, 2025 | 30.01 | 30.41 | 29.91 | 30.25 | 30.19 | 1.10% | 167,761 |
| Feb 6, 2025 | 31.47 | 31.47 | 29.36 | 29.92 | 29.86 | -4.07% | 338,132 |
| Feb 5, 2025 | 31.00 | 31.32 | 30.79 | 31.19 | 31.12 | 1.33% | 107,347 |
| Feb 4, 2025 | 30.14 | 30.87 | 30.12 | 30.78 | 30.72 | 1.58% | 176,351 |