Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
23.02
+0.01 (0.04%)
Sep 9, 2025, 4:00 PM - Market closed
Excelerate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.10 | 23.48 | 22.95 | 23.02 | 23.02 | 0.04% | 228,020 |
| Sep 8, 2025 | 23.85 | 23.89 | 22.86 | 23.01 | 23.01 | -2.91% | 422,299 |
| Sep 5, 2025 | 23.65 | 23.88 | 23.23 | 23.70 | 23.70 | -0.17% | 311,204 |
| Sep 4, 2025 | 23.33 | 23.77 | 23.30 | 23.74 | 23.74 | 1.80% | 323,229 |
| Sep 3, 2025 | 23.79 | 24.02 | 23.26 | 23.32 | 23.32 | -2.10% | 541,265 |
| Sep 2, 2025 | 24.30 | 24.55 | 23.72 | 23.82 | 23.82 | -2.46% | 318,675 |
| Aug 29, 2025 | 24.80 | 24.81 | 24.34 | 24.42 | 24.42 | -1.57% | 277,071 |
| Aug 28, 2025 | 24.41 | 24.82 | 24.15 | 24.81 | 24.81 | 1.51% | 283,346 |
| Aug 27, 2025 | 24.95 | 25.17 | 24.37 | 24.44 | 24.44 | -1.53% | 377,366 |
| Aug 26, 2025 | 24.16 | 24.88 | 23.97 | 24.82 | 24.82 | 2.06% | 417,697 |
| Aug 25, 2025 | 24.42 | 24.80 | 24.30 | 24.32 | 24.32 | -0.78% | 313,728 |
| Aug 22, 2025 | 24.23 | 24.63 | 24.04 | 24.51 | 24.51 | 0.49% | 781,094 |
| Aug 21, 2025 | 23.61 | 24.41 | 23.52 | 24.39 | 24.39 | 2.95% | 341,755 |
| Aug 20, 2025 | 23.69 | 23.84 | 23.38 | 23.69 | 23.69 | 0.55% | 416,757 |
| Aug 19, 2025 | 23.75 | 23.89 | 23.37 | 23.56 | 23.48 | -0.80% | 478,701 |
| Aug 18, 2025 | 23.88 | 24.02 | 23.28 | 23.75 | 23.67 | -0.79% | 490,837 |
| Aug 15, 2025 | 24.50 | 24.55 | 23.73 | 23.94 | 23.86 | -1.89% | 716,639 |
| Aug 14, 2025 | 24.12 | 24.78 | 24.00 | 24.40 | 24.32 | 0.62% | 531,362 |
| Aug 13, 2025 | 23.99 | 24.91 | 23.79 | 24.25 | 24.17 | 1.13% | 706,602 |
| Aug 12, 2025 | 23.50 | 24.06 | 23.15 | 23.98 | 23.90 | 0.71% | 767,792 |
| Aug 11, 2025 | 24.34 | 24.57 | 21.29 | 23.81 | 23.73 | -2.10% | 1,511,601 |
| Aug 8, 2025 | 24.50 | 24.54 | 23.95 | 24.32 | 24.24 | -0.41% | 322,118 |
| Aug 7, 2025 | 24.95 | 24.95 | 24.23 | 24.42 | 24.34 | -0.61% | 322,500 |
| Aug 6, 2025 | 25.02 | 25.13 | 24.48 | 24.57 | 24.49 | -1.68% | 280,881 |
| Aug 5, 2025 | 24.81 | 25.01 | 24.29 | 24.99 | 24.91 | 1.75% | 618,929 |
| Aug 4, 2025 | 25.54 | 25.76 | 24.56 | 24.56 | 24.48 | -3.91% | 359,884 |
| Aug 1, 2025 | 25.78 | 25.83 | 25.33 | 25.56 | 25.47 | -0.39% | 661,477 |
| Jul 31, 2025 | 24.90 | 25.69 | 24.90 | 25.66 | 25.57 | 1.87% | 496,186 |
| Jul 30, 2025 | 24.92 | 25.56 | 24.67 | 25.19 | 25.11 | 2.03% | 717,017 |
| Jul 29, 2025 | 24.22 | 24.92 | 24.12 | 24.69 | 24.61 | 3.65% | 663,364 |
| Jul 28, 2025 | 24.27 | 24.45 | 23.70 | 23.82 | 23.74 | -0.13% | 396,213 |
| Jul 25, 2025 | 24.69 | 24.78 | 23.72 | 23.85 | 23.77 | -3.52% | 431,029 |
| Jul 24, 2025 | 24.69 | 25.05 | 24.57 | 24.72 | 24.64 | - | 380,611 |
| Jul 23, 2025 | 24.60 | 24.99 | 24.53 | 24.72 | 24.64 | 0.12% | 315,712 |
| Jul 22, 2025 | 25.13 | 25.38 | 24.63 | 24.69 | 24.61 | -2.68% | 463,602 |
| Jul 21, 2025 | 26.56 | 26.88 | 25.33 | 25.37 | 25.29 | -4.70% | 441,827 |
| Jul 18, 2025 | 26.02 | 26.93 | 25.99 | 26.62 | 26.53 | 3.38% | 522,672 |
| Jul 17, 2025 | 26.15 | 26.50 | 25.72 | 25.75 | 25.66 | -2.17% | 341,530 |
| Jul 16, 2025 | 26.61 | 26.74 | 26.22 | 26.32 | 26.23 | -0.98% | 515,005 |
| Jul 15, 2025 | 26.58 | 26.82 | 26.27 | 26.58 | 26.49 | -0.37% | 478,614 |
| Jul 14, 2025 | 26.79 | 27.14 | 26.65 | 26.68 | 26.59 | -1.51% | 425,779 |
| Jul 11, 2025 | 27.31 | 27.62 | 26.89 | 27.09 | 27.00 | -0.73% | 315,642 |
| Jul 10, 2025 | 27.70 | 27.70 | 26.62 | 27.29 | 27.20 | -1.19% | 514,837 |
| Jul 9, 2025 | 28.36 | 28.38 | 27.58 | 27.62 | 27.53 | -1.22% | 697,604 |
| Jul 8, 2025 | 28.25 | 28.59 | 27.77 | 27.96 | 27.87 | -1.03% | 532,792 |
| Jul 7, 2025 | 28.93 | 29.00 | 28.18 | 28.25 | 28.16 | -2.42% | 402,850 |
| Jul 3, 2025 | 28.87 | 29.27 | 28.30 | 28.95 | 28.85 | 0.07% | 183,277 |
| Jul 2, 2025 | 28.63 | 29.15 | 27.78 | 28.93 | 28.83 | 1.54% | 631,353 |
| Jul 1, 2025 | 29.24 | 29.38 | 28.40 | 28.49 | 28.39 | -2.83% | 559,786 |
| Jun 30, 2025 | 29.47 | 29.87 | 29.15 | 29.32 | 29.22 | -0.58% | 425,733 |