Skip to main content
Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
23.21
+0.07 (0.30%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Excelerate Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.5223.7723.1023.1423.14-1.45%192,532
Oct 23, 202423.3223.5122.9923.4823.480.17%189,273
Oct 22, 202422.9223.5922.8023.4423.442.40%241,501
Oct 21, 202423.8924.1222.8822.8922.89-1.93%190,651
Oct 18, 202423.0523.3422.7923.3423.341.48%160,210
Oct 17, 202423.6923.9922.9723.0023.00-2.83%144,732
Oct 16, 202423.4423.9123.3123.6723.671.41%210,477
Oct 15, 202423.2823.7023.1823.3423.34-1.73%188,882
Oct 14, 202423.4623.9623.3023.7523.750.59%306,063
Oct 11, 202422.9423.6122.9023.6123.614.65%236,412
Oct 10, 202422.7123.0022.5222.5622.56-0.53%167,150
Oct 9, 202422.3022.8622.2922.6822.680.84%179,845
Oct 8, 202422.9522.9522.3522.4922.49-2.51%223,082
Oct 7, 202423.1523.3822.7723.0723.07-0.26%157,060
Oct 4, 202423.3423.5823.0023.1323.13-0.98%140,910
Oct 3, 202422.8123.3822.7323.3623.362.05%194,139
Oct 2, 202422.5223.0522.5222.8922.892.14%212,897
Oct 1, 202421.9922.6121.9922.4122.411.82%225,014
Sep 30, 202422.1922.3921.8922.0122.01-0.45%307,729
Sep 27, 202421.3022.1921.3022.1122.114.34%284,669
Sep 26, 202421.4021.5820.9921.1921.19-1.76%170,892
Sep 25, 202421.6721.8221.3621.5721.57-0.46%198,636
Sep 24, 202421.7321.9521.4821.6721.670.56%278,578
Sep 23, 202420.7721.5920.7721.5521.553.41%294,955
Sep 20, 202420.2821.0520.2820.8420.840.58%348,485
Sep 19, 202421.0021.0420.5620.7220.720.19%259,658
Sep 18, 202420.6821.0920.3120.6820.68-319,527
Sep 17, 202419.5020.6819.3820.6820.687.04%245,912
Sep 16, 202418.9719.5018.8919.3219.321.85%252,306
Sep 13, 202418.7619.1618.6918.9718.972.49%213,206
Sep 12, 202418.1218.7218.1218.5118.512.27%118,135
Sep 11, 202417.9018.2417.8918.1018.101.00%154,617
Sep 10, 202418.4418.4417.7017.9217.92-3.24%169,966
Sep 9, 202417.9318.6017.9318.5218.523.35%352,390
Sep 6, 202418.3018.5317.8617.9217.92-2.08%214,350
Sep 5, 202418.4518.5218.2818.3018.300.44%166,385
Sep 4, 202418.3518.5818.0618.2218.22-0.71%227,392
Sep 3, 202418.1118.4717.7318.3518.350.66%346,621
Aug 30, 202418.8219.2117.7518.2318.23-6.89%413,803
Aug 29, 202419.6719.7319.1919.5819.580.05%175,147
Aug 28, 202419.7119.8019.4819.5719.57-1.66%62,797
Aug 27, 202420.0920.0919.8119.9019.90-0.90%58,068
Aug 26, 202419.7820.3119.5220.0820.082.45%178,731
Aug 23, 202419.5019.7219.4819.6019.601.45%111,959
Aug 22, 202419.2719.4419.1719.3219.320.05%105,913
Aug 21, 202419.5219.5219.2019.3119.31-0.21%108,425
Aug 20, 202419.5119.5319.2019.3519.33-0.92%91,623
Aug 19, 202419.5619.9219.4719.5319.510.10%127,343
Aug 16, 202419.4419.8019.3819.5119.490.31%160,026
Aug 15, 202419.5719.7119.4419.4519.430.26%87,991
Aug 14, 202419.0619.4818.9319.4019.382.75%103,852
Aug 13, 202419.4119.4118.7218.8818.86-2.33%242,153
Aug 12, 202418.8719.3818.7719.3319.314.09%167,586
Aug 9, 202418.9318.9518.4718.5718.55-2.26%107,120
Aug 8, 202418.6019.6018.6019.0018.984.51%146,572
Aug 7, 202418.4618.6318.0518.1818.16-1.20%107,347
Aug 6, 202418.4318.6518.3418.4018.38-0.27%85,808
Aug 5, 202418.5918.7917.5418.4518.43-5.48%332,628
Aug 2, 202419.7319.7719.2419.5219.50-2.69%166,968
Aug 1, 202420.2720.4219.8920.0620.03-0.35%199,440
Jul 31, 202420.0020.6619.8320.1320.101.05%172,133
Jul 30, 202418.8520.0118.7419.9219.896.81%262,394
Jul 29, 202419.2219.3118.6518.6518.63-2.71%173,114
Jul 26, 202419.3619.3618.7819.1719.150.10%152,867
Jul 25, 202419.1919.3918.7319.1519.13-0.31%175,238
Jul 24, 202419.5119.6319.2119.2119.19-2.04%118,365
Jul 23, 202419.7219.8019.3219.6119.59-1.16%130,594
Jul 22, 202420.1620.1619.6119.8419.81-1.59%243,641
Jul 19, 202419.8220.3719.7520.1620.132.28%289,540
Jul 18, 202418.9719.7518.9419.7119.693.79%477,077
Jul 17, 202419.3619.7218.9218.9918.97-2.06%270,664
Jul 16, 202419.5119.6619.3219.3919.37-277,457
Jul 15, 202419.6319.6319.1919.3919.37-0.46%120,762
Jul 12, 202419.4719.6919.3019.4819.461.25%177,417
Jul 11, 202418.7619.3118.4519.2419.224.74%280,795
Jul 10, 202418.4318.5418.1818.3718.350.49%175,264
Jul 9, 202417.8018.4317.7418.2818.263.04%226,373
Jul 8, 202417.9118.1417.6417.7417.72-0.84%120,345
Jul 5, 202418.6118.6217.7217.8917.87-4.28%243,417
Jul 3, 202418.5018.7818.5018.6918.670.97%104,231
Jul 2, 202418.6818.6818.3718.5118.49-0.32%123,203
Jul 1, 202418.4818.8418.3318.5718.550.70%207,419
Jun 28, 202418.5118.5418.1018.4418.420.49%954,389
Jun 27, 202418.4118.5318.1618.3518.330.11%96,694
Jun 26, 202417.7118.3617.6918.3318.313.04%259,165
Jun 25, 202417.7217.9617.4517.7917.770.17%238,842
Jun 24, 202417.7917.9217.4717.7617.74-0.11%160,455
Jun 21, 202417.6517.9417.6317.7817.760.85%240,331
Jun 20, 202417.4317.6717.3817.6317.610.80%165,693
Jun 18, 202417.2217.5317.1317.4917.471.63%217,977
Jun 17, 202417.0417.4217.0217.2117.190.17%134,074
Jun 14, 202417.4217.4417.0417.1817.16-2.50%234,965
Jun 13, 202417.5217.6817.3317.6217.600.06%192,812
Jun 12, 202417.9417.9917.4117.6117.590.86%327,556
Jun 11, 202416.8817.5316.7517.4617.442.52%267,108
Jun 10, 202417.1417.2616.9217.0317.01-1.62%208,508
Jun 7, 202417.3517.5517.2217.3117.29-1.31%213,002
Jun 6, 202417.5617.5717.2817.5417.52-0.68%145,833
Jun 5, 202417.5817.7117.5217.6617.640.63%134,769
Jun 4, 202417.5717.6617.2417.5517.53-0.68%198,517