Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
25.76
+0.69 (2.75%)
Oct 3, 2025, 11:09 AM EDT - Market open
Excelerate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.46 | 25.72 | 24.95 | 25.07 | 25.07 | -1.38% | 324,339 |
| Oct 1, 2025 | 25.06 | 25.66 | 24.86 | 25.42 | 25.42 | 0.91% | 315,019 |
| Sep 30, 2025 | 24.65 | 25.29 | 24.63 | 25.19 | 25.19 | 1.16% | 383,114 |
| Sep 29, 2025 | 25.41 | 25.41 | 24.73 | 24.90 | 24.90 | -1.58% | 474,201 |
| Sep 26, 2025 | 24.99 | 25.44 | 24.80 | 25.30 | 25.30 | 1.36% | 400,015 |
| Sep 25, 2025 | 25.30 | 25.68 | 24.94 | 24.96 | 24.96 | -1.62% | 414,219 |
| Sep 24, 2025 | 25.15 | 25.74 | 25.15 | 25.37 | 25.37 | 1.44% | 438,852 |
| Sep 23, 2025 | 24.12 | 25.50 | 24.05 | 25.01 | 25.01 | 3.82% | 527,180 |
| Sep 22, 2025 | 23.91 | 24.25 | 23.69 | 24.09 | 24.09 | 0.25% | 346,634 |
| Sep 19, 2025 | 24.35 | 24.44 | 23.90 | 24.03 | 24.03 | -1.31% | 398,361 |
| Sep 18, 2025 | 23.92 | 24.70 | 23.92 | 24.35 | 24.35 | 1.50% | 393,718 |
| Sep 17, 2025 | 23.85 | 24.19 | 23.82 | 23.99 | 23.99 | 0.88% | 250,230 |
| Sep 16, 2025 | 23.96 | 24.10 | 23.55 | 23.78 | 23.78 | -0.42% | 276,280 |
| Sep 15, 2025 | 23.90 | 24.23 | 23.75 | 23.88 | 23.88 | -0.71% | 186,461 |
| Sep 12, 2025 | 23.90 | 24.12 | 23.81 | 24.05 | 24.05 | 0.71% | 290,829 |
| Sep 11, 2025 | 23.56 | 23.91 | 23.44 | 23.88 | 23.88 | 0.67% | 222,932 |
| Sep 10, 2025 | 23.19 | 23.89 | 23.19 | 23.72 | 23.72 | 3.04% | 386,214 |
| 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 |