Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.48	36.81	36.07	36.55	36.55	1.42%	303,200
Feb 2, 2026	36.56	37.17	36.03	36.04	36.04	-3.51%	465,032
Jan 30, 2026	36.30	37.58	36.30	37.35	37.35	1.69%	505,412
Jan 29, 2026	36.93	37.44	36.17	36.73	36.73	1.27%	361,248
Jan 28, 2026	35.87	36.40	35.59	36.27	36.27	1.82%	427,386
Jan 27, 2026	34.79	35.99	34.79	35.62	35.62	2.06%	381,315
Jan 26, 2026	36.45	36.45	34.89	34.90	34.90	-3.22%	759,305
Jan 23, 2026	35.35	36.09	35.06	36.06	36.06	3.03%	374,276
Jan 22, 2026	34.01	35.01	34.01	35.00	35.00	1.63%	506,283
Jan 21, 2026	33.78	34.85	33.73	34.44	34.44	3.52%	569,440
Jan 20, 2026	33.37	33.56	32.74	33.27	33.27	0.09%	445,016
Jan 16, 2026	32.75	33.77	32.69	33.24	33.24	1.13%	632,465
Jan 15, 2026	32.33	32.98	32.00	32.87	32.87	1.48%	368,926
Jan 14, 2026	31.66	32.82	31.65	32.39	32.39	2.60%	393,622
Jan 13, 2026	31.23	32.32	30.45	31.57	31.57	2.50%	480,897
Jan 12, 2026	30.25	30.96	30.14	30.80	30.80	1.15%	328,567
Jan 9, 2026	30.00	30.94	29.98	30.45	30.45	2.32%	312,497
Jan 8, 2026	28.61	29.99	28.46	29.76	29.76	4.02%	314,093
Jan 7, 2026	28.11	28.72	27.79	28.61	28.61	1.60%	189,270
Jan 6, 2026	28.86	28.95	28.01	28.16	28.16	-2.86%	302,406
Jan 5, 2026	29.13	29.55	28.08	28.99	28.99	2.29%	288,868
Jan 2, 2026	27.84	28.49	27.65	28.34	28.34	1.03%	233,210
Dec 31, 2025	28.00	28.24	27.82	28.05	28.05	0.18%	190,905
Dec 30, 2025	28.58	28.58	27.88	28.00	28.00	-0.21%	194,257
Dec 29, 2025	27.99	28.32	27.67	28.06	28.06	0.75%	253,881
Dec 26, 2025	28.01	28.37	27.48	27.85	27.85	-0.78%	204,078
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