Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	28.11	28.46	27.96	28.07	28.07	-0.39%	106,280
Dec 23, 2025	27.40	28.23	27.37	28.18	28.18	3.37%	225,250
Dec 22, 2025	26.92	27.74	26.92	27.26	27.26	1.94%	295,340
Dec 19, 2025	26.15	26.99	26.15	26.74	26.74	1.75%	329,681
Dec 18, 2025	26.47	26.70	26.20	26.28	26.28	-0.08%	303,383
Dec 17, 2025	26.05	26.35	25.67	26.30	26.30	0.69%	317,757
Dec 16, 2025	26.55	26.89	26.04	26.12	26.12	-2.57%	376,561
Dec 15, 2025	27.02	27.32	26.46	26.81	26.81	-1.58%	410,915
Dec 12, 2025	27.58	28.05	27.19	27.24	27.24	0.78%	411,072
Dec 11, 2025	27.04	27.24	26.74	27.03	27.03	-0.77%	299,264
Dec 10, 2025	28.11	28.27	27.15	27.24	27.24	-3.51%	472,197
Dec 9, 2025	27.80	28.35	27.72	28.23	28.23	1.44%	207,363
Dec 8, 2025	28.57	28.57	27.72	27.83	27.83	-2.93%	224,476
Dec 5, 2025	28.69	29.33	28.62	28.67	28.67	-0.66%	287,920
Dec 4, 2025	28.53	28.88	28.38	28.86	28.86	0.63%	175,466
Dec 3, 2025	27.92	28.81	27.78	28.68	28.68	3.54%	299,669
Dec 2, 2025	28.09	28.10	27.54	27.70	27.70	-0.61%	354,690
Dec 1, 2025	27.90	28.61	27.73	27.87	27.87	-0.75%	678,725
Nov 28, 2025	27.40	28.09	27.27	28.08	28.08	1.92%	195,482
Nov 26, 2025	26.78	27.65	26.78	27.55	27.55	3.07%	256,284
Nov 25, 2025	26.61	27.02	26.36	26.73	26.73	-0.52%	321,944
Nov 24, 2025	26.55	27.18	26.19	26.87	26.87	0.45%	363,392
Nov 21, 2025	26.60	27.01	25.78	26.75	26.75	0.60%	553,894
Nov 20, 2025	26.89	27.39	26.49	26.59	26.59	-0.15%	393,001
Nov 19, 2025	26.77	27.27	26.45	26.63	26.63	-2.35%	272,592
Nov 18, 2025	27.30	27.61	26.70	27.27	27.19	0.07%	461,492
Nov 17, 2025	27.73	28.50	27.16	27.25	27.17	-1.02%	598,152
Nov 14, 2025	26.29	27.54	26.21	27.53	27.45	3.89%	411,553
Nov 13, 2025	27.08	27.31	26.05	26.50	26.42	-2.32%	509,803
Nov 12, 2025	27.10	27.64	26.78	27.13	27.05	-0.04%	415,183
Nov 11, 2025	27.84	27.85	26.88	27.14	27.06	-2.65%	387,858
Nov 10, 2025	27.80	28.22	27.75	27.88	27.80	1.12%	341,418
Nov 7, 2025	28.80	28.89	27.35	27.57	27.49	-2.20%	700,472
Nov 6, 2025	28.72	30.37	27.99	28.19	28.11	7.15%	991,682
Nov 5, 2025	25.60	26.48	25.60	26.31	26.23	2.77%	363,039
Nov 4, 2025	25.13	25.85	24.90	25.60	25.52	0.16%	363,908
Nov 3, 2025	25.86	25.86	25.33	25.56	25.49	-1.35%	392,353
Oct 31, 2025	26.11	26.22	25.70	25.91	25.83	-0.38%	433,942
Oct 30, 2025	25.28	26.23	25.19	26.01	25.93	2.64%	664,484
Oct 29, 2025	26.06	26.06	25.20	25.34	25.27	-2.05%	311,341
Oct 28, 2025	25.37	26.06	24.89	25.87	25.79	2.50%	555,797
Oct 27, 2025	26.62	26.80	25.09	25.24	25.17	-4.39%	568,388
Oct 24, 2025	25.76	26.40	25.45	26.40	26.32	2.72%	520,705
Oct 23, 2025	26.21	26.37	25.67	25.70	25.62	-0.54%	334,691
Oct 22, 2025	27.46	27.52	25.46	25.84	25.76	-5.28%	493,987
Oct 21, 2025	28.01	28.41	27.28	27.28	27.20	-2.26%	404,123
Oct 20, 2025	27.60	28.26	27.20	27.91	27.83	2.16%	718,197
Oct 17, 2025	28.05	28.29	27.12	27.32	27.24	-3.02%	503,762
Oct 16, 2025	28.59	28.97	27.91	28.17	28.09	-0.60%	406,494
Oct 15, 2025	27.72	28.46	27.72	28.34	28.26	2.98%	724,780