Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
30.97
+1.30 (4.38%)
Jun 5, 2025, 10:12 AM - Market open
Excelerate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 30.63 | 30.85 | 30.27 | 30.97 | - | 4.38% | 62,205 |
| 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 |
| May 20, 2025 | 29.05 | 29.56 | 28.82 | 29.41 | 29.35 | 0.93% | 403,037 |
| May 19, 2025 | 28.52 | 29.18 | 28.49 | 29.14 | 29.08 | 0.97% | 337,951 |
| May 16, 2025 | 29.16 | 29.41 | 28.39 | 28.86 | 28.80 | -1.33% | 429,574 |
| May 15, 2025 | 28.99 | 29.58 | 28.97 | 29.25 | 29.19 | -0.31% | 242,103 |
| May 14, 2025 | 29.51 | 29.81 | 29.15 | 29.34 | 29.28 | -1.54% | 498,829 |
| May 13, 2025 | 29.23 | 30.10 | 29.23 | 29.80 | 29.74 | 2.34% | 380,742 |
| May 12, 2025 | 29.24 | 29.64 | 29.12 | 29.12 | 29.06 | 1.53% | 473,285 |
| May 9, 2025 | 27.54 | 28.94 | 27.16 | 28.68 | 28.62 | 4.29% | 475,441 |
| May 8, 2025 | 26.08 | 27.92 | 25.44 | 27.50 | 27.44 | 10.31% | 667,514 |
| May 7, 2025 | 25.80 | 25.80 | 24.76 | 24.93 | 24.88 | -2.66% | 272,371 |
| May 6, 2025 | 25.65 | 25.96 | 25.45 | 25.61 | 25.56 | -0.62% | 296,012 |
| May 5, 2025 | 25.57 | 25.79 | 25.25 | 25.77 | 25.72 | 0.16% | 320,002 |
| May 2, 2025 | 25.89 | 25.95 | 25.40 | 25.73 | 25.68 | 0.67% | 444,984 |
| May 1, 2025 | 25.43 | 26.25 | 25.20 | 25.56 | 25.51 | -0.08% | 511,825 |
| Apr 30, 2025 | 26.45 | 26.45 | 25.20 | 25.58 | 25.53 | -4.77% | 312,060 |
| Apr 29, 2025 | 26.65 | 27.04 | 26.49 | 26.86 | 26.81 | -0.11% | 406,740 |
| Apr 28, 2025 | 26.52 | 26.96 | 26.42 | 26.89 | 26.84 | 1.36% | 270,105 |
| Apr 25, 2025 | 26.41 | 26.60 | 26.25 | 26.53 | 26.48 | -0.04% | 171,162 |
| Apr 24, 2025 | 26.19 | 26.77 | 26.18 | 26.54 | 26.49 | 2.04% | 272,220 |
| Apr 23, 2025 | 26.35 | 26.38 | 25.34 | 26.01 | 25.96 | 0.66% | 364,670 |
| Apr 22, 2025 | 26.75 | 26.75 | 25.62 | 25.84 | 25.79 | -1.37% | 367,457 |
| Apr 21, 2025 | 25.91 | 26.48 | 25.91 | 26.20 | 26.15 | -1.47% | 404,396 |
| Apr 17, 2025 | 26.79 | 27.07 | 26.46 | 26.59 | 26.54 | -0.30% | 745,627 |
| Apr 16, 2025 | 26.57 | 26.81 | 26.36 | 26.67 | 26.62 | 1.06% | 249,202 |
| Apr 15, 2025 | 26.42 | 26.90 | 26.28 | 26.39 | 26.34 | -0.64% | 307,958 |
| Apr 14, 2025 | 26.52 | 26.63 | 25.71 | 26.56 | 26.51 | 1.68% | 833,936 |
| Apr 11, 2025 | 25.66 | 26.17 | 25.05 | 26.12 | 26.07 | 2.67% | 462,575 |
| Apr 10, 2025 | 25.74 | 25.77 | 24.68 | 25.44 | 25.39 | -3.05% | 335,294 |
| Apr 9, 2025 | 24.39 | 27.16 | 24.00 | 26.24 | 26.19 | 6.23% | 616,788 |
| Apr 8, 2025 | 25.84 | 26.18 | 24.21 | 24.70 | 24.65 | -1.83% | 655,794 |
| Apr 7, 2025 | 24.00 | 25.84 | 23.25 | 25.16 | 25.11 | 1.66% | 914,136 |
| Apr 4, 2025 | 25.50 | 25.71 | 23.75 | 24.75 | 24.70 | -4.44% | 1,389,296 |
| Apr 3, 2025 | 25.50 | 26.45 | 25.50 | 25.90 | 25.85 | -3.07% | 1,080,778 |
| Apr 2, 2025 | 26.79 | 26.93 | 26.25 | 26.72 | 26.67 | 0.23% | 2,202,062 |
| Apr 1, 2025 | 27.00 | 27.41 | 26.55 | 26.66 | 26.61 | -7.04% | 4,006,011 |
| Mar 31, 2025 | 27.70 | 28.98 | 27.06 | 28.68 | 28.62 | 2.47% | 357,938 |
| Mar 28, 2025 | 30.01 | 30.20 | 26.79 | 27.99 | 27.93 | -6.29% | 588,342 |
| Mar 27, 2025 | 31.69 | 32.61 | 29.54 | 29.87 | 29.81 | -5.08% | 680,574 |
| Mar 26, 2025 | 31.98 | 32.50 | 30.92 | 31.47 | 31.41 | -0.76% | 303,019 |