Skip to main content
logo
Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
28.68
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST - Market open

Excelerate Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202527.9228.8127.7828.6828.683.54%297,830
Dec 2, 202528.0928.1027.5427.7027.70-0.61%338,770
Dec 1, 202527.9028.6127.7327.8727.87-0.75%671,781
Nov 28, 202527.4028.0927.2728.0828.081.92%192,481
Nov 26, 202526.7827.6526.7827.5527.553.07%252,141
Nov 25, 202526.6127.0226.3626.7326.73-0.52%321,927
Nov 24, 202526.5527.1826.1926.8726.870.45%363,392
Nov 21, 202526.6027.0125.7826.7526.750.60%553,894
Nov 20, 202526.8927.3926.4926.5926.59-0.15%393,000
Nov 19, 202526.7727.2726.4526.6326.63-2.35%272,592
Nov 18, 202527.3027.6126.7027.2727.190.07%461,492
Nov 17, 202527.7328.5027.1627.2527.17-1.02%598,152
Nov 14, 202526.2927.5426.2127.5327.453.89%411,553
Nov 13, 202527.0827.3126.0526.5026.42-2.32%509,803
Nov 12, 202527.1027.6426.7827.1327.05-0.04%415,183
Nov 11, 202527.8427.8526.8827.1427.06-2.65%387,858
Nov 10, 202527.8028.2227.7527.8827.801.12%341,418
Nov 7, 202528.8028.8927.3527.5727.49-2.20%700,472
Nov 6, 202528.7230.3727.9928.1928.117.15%991,682
Nov 5, 202525.6026.4825.6026.3126.232.77%363,039
Nov 4, 202525.1325.8524.9025.6025.520.16%363,908
Nov 3, 202525.8625.8625.3325.5625.49-1.35%392,353
Oct 31, 202526.1126.2225.7025.9125.83-0.38%433,942
Oct 30, 202525.2826.2325.1926.0125.932.64%664,484
Oct 29, 202526.0626.0625.2025.3425.27-2.05%311,341
Oct 28, 202525.3726.0624.8925.8725.792.50%555,797
Oct 27, 202526.6226.8025.0925.2425.17-4.39%568,388
Oct 24, 202525.7626.4025.4526.4026.322.72%520,705
Oct 23, 202526.2126.3725.6725.7025.62-0.54%334,691
Oct 22, 202527.4627.5225.4625.8425.76-5.28%493,987
Oct 21, 202528.0128.4127.2827.2827.20-2.26%404,123
Oct 20, 202527.6028.2627.2027.9127.832.16%718,197
Oct 17, 202528.0528.2927.1227.3227.24-3.02%503,762
Oct 16, 202528.5928.9727.9128.1728.09-0.60%406,494
Oct 15, 202527.7228.4627.7228.3428.262.98%724,780
Oct 14, 202527.0127.8026.9027.5227.440.36%613,598
Oct 13, 202527.1327.5626.7727.4227.341.74%480,313
Oct 10, 202527.3827.7326.9026.9526.87-2.14%469,411
Oct 9, 202527.5827.8827.1327.5427.46-0.58%729,694
Oct 8, 202526.8127.7326.0427.7027.623.13%537,196
Oct 7, 202526.0027.0225.7126.8626.783.35%516,694
Oct 6, 202525.8927.7425.3625.9925.910.43%607,543
Oct 3, 202525.1325.9425.1325.8825.803.23%382,202
Oct 2, 202525.4625.7224.9525.0725.00-1.38%324,339
Oct 1, 202525.0625.6624.8625.4225.350.91%315,019
Sep 30, 202524.6525.2924.6325.1925.121.16%383,114
Sep 29, 202525.4125.4124.7324.9024.83-1.58%474,201
Sep 26, 202524.9925.4424.8025.3025.231.36%400,015
Sep 25, 202525.3025.6824.9424.9624.89-1.62%414,219
Sep 24, 202525.1525.7425.1525.3725.301.44%438,852