Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	25.78	25.83	25.33	25.56	25.56	-0.39%	661,462
Jul 31, 2025	24.90	25.69	24.90	25.66	25.66	1.87%	496,186
Jul 30, 2025	24.92	25.56	24.67	25.19	25.19	2.03%	717,017
Jul 29, 2025	24.22	24.92	24.12	24.69	24.69	3.65%	663,364
Jul 28, 2025	24.27	24.45	23.70	23.82	23.82	-0.13%	396,213
Jul 25, 2025	24.69	24.78	23.72	23.85	23.85	-3.52%	431,029
Jul 24, 2025	24.69	25.05	24.57	24.72	24.72	-	380,611
Jul 23, 2025	24.60	24.99	24.53	24.72	24.72	0.12%	315,712
Jul 22, 2025	25.13	25.38	24.63	24.69	24.69	-2.68%	463,602
Jul 21, 2025	26.56	26.88	25.33	25.37	25.37	-4.70%	441,827
Jul 18, 2025	26.02	26.93	25.99	26.62	26.62	3.38%	522,672
Jul 17, 2025	26.15	26.50	25.72	25.75	25.75	-2.17%	341,530
Jul 16, 2025	26.61	26.74	26.22	26.32	26.32	-0.98%	515,005
Jul 15, 2025	26.58	26.82	26.27	26.58	26.58	-0.37%	478,614
Jul 14, 2025	26.79	27.14	26.65	26.68	26.68	-1.51%	425,779
Jul 11, 2025	27.31	27.62	26.89	27.09	27.09	-0.73%	315,642
Jul 10, 2025	27.70	27.70	26.62	27.29	27.29	-1.19%	514,837
Jul 9, 2025	28.36	28.38	27.58	27.62	27.62	-1.22%	697,604
Jul 8, 2025	28.25	28.59	27.77	27.96	27.96	-1.03%	532,792
Jul 7, 2025	28.93	29.00	28.18	28.25	28.25	-2.42%	402,850
Jul 3, 2025	28.87	29.27	28.30	28.95	28.95	0.07%	183,277
Jul 2, 2025	28.63	29.15	27.78	28.93	28.93	1.54%	631,353
Jul 1, 2025	29.24	29.38	28.40	28.49	28.49	-2.83%	559,786
Jun 30, 2025	29.47	29.87	29.15	29.32	29.32	-0.58%	425,733
Jun 27, 2025	29.36	29.98	28.81	29.49	29.49	0.31%	1,500,323
Jun 26, 2025	28.63	29.47	28.52	29.40	29.40	2.87%	461,527
Jun 25, 2025	29.12	29.25	28.55	28.58	28.58	-1.85%	480,255
Jun 24, 2025	28.90	29.50	28.90	29.12	29.12	0.17%	354,781
Jun 23, 2025	29.41	29.66	28.79	29.07	29.07	-0.92%	383,390
Jun 20, 2025	29.60	29.82	29.23	29.34	29.34	-0.64%	455,935
Jun 18, 2025	29.83	30.05	29.49	29.53	29.53	-1.01%	290,918
Jun 17, 2025	30.87	31.01	29.83	29.83	29.83	-3.02%	310,032
Jun 16, 2025	30.82	31.24	30.44	30.76	30.76	-0.13%	261,195
Jun 13, 2025	31.04	31.11	30.57	30.80	30.80	0.16%	413,127
Jun 12, 2025	31.08	31.33	30.43	30.75	30.75	-1.88%	345,845
Jun 11, 2025	30.80	31.67	30.70	31.34	31.34	1.89%	322,262
Jun 10, 2025	31.82	32.12	30.61	30.76	30.76	-3.36%	400,495
Jun 9, 2025	31.87	32.19	31.44	31.83	31.83	0.70%	477,799
Jun 6, 2025	31.11	31.67	30.65	31.61	31.61	2.07%	307,495
Jun 5, 2025	30.63	31.15	30.27	30.97	30.97	4.38%	498,142
Jun 4, 2025	29.81	30.07	29.13	29.67	29.67	-0.40%	285,433
Jun 3, 2025	28.95	29.98	28.60	29.79	29.79	3.37%	336,818
Jun 2, 2025	28.78	29.11	28.33	28.82	28.82	2.45%	289,588
May 30, 2025	28.60	28.88	28.01	28.13	28.13	-2.02%	270,223
May 29, 2025	28.75	28.92	28.22	28.71	28.71	-0.42%	195,844
May 28, 2025	29.42	29.42	28.63	28.83	28.83	-1.47%	200,153
May 27, 2025	29.13	29.53	28.92	29.26	29.26	1.14%	258,507
May 23, 2025	28.38	29.22	28.21	28.93	28.93	1.58%	272,267
May 22, 2025	29.40	29.43	28.41	28.48	28.48	-3.23%	280,099
May 21, 2025	29.44	30.11	29.09	29.43	29.43	0.07%	503,528