Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.61	30.28	28.61	29.77	29.77	2.58%	259,965
Dec 19, 2024	29.56	29.77	28.64	29.02	29.02	0.14%	187,200
Dec 18, 2024	30.90	31.03	28.68	28.98	28.98	-5.82%	352,200
Dec 17, 2024	30.16	31.02	30.05	30.77	30.77	0.72%	247,400
Dec 16, 2024	31.65	31.93	30.54	30.55	30.55	-4.05%	317,320
Dec 13, 2024	31.49	32.25	31.42	31.84	31.84	1.30%	162,228
Dec 12, 2024	31.30	31.95	31.16	31.43	31.43	0.13%	294,400
Dec 11, 2024	30.95	31.61	30.64	31.39	31.39	1.78%	234,100
Dec 10, 2024	30.02	31.20	30.02	30.84	30.84	2.49%	177,907
Dec 9, 2024	31.03	31.50	30.02	30.09	30.09	-3.87%	361,600
Dec 6, 2024	31.94	32.13	31.03	31.30	31.30	-2.49%	366,910
Dec 5, 2024	31.25	32.25	31.25	32.10	32.10	3.41%	253,193
Dec 4, 2024	30.57	31.13	30.39	31.04	31.04	2.68%	238,204
Dec 3, 2024	30.36	30.50	30.04	30.23	30.23	0.33%	153,400
Dec 2, 2024	30.81	31.30	29.49	30.13	30.13	-2.71%	319,700
Nov 29, 2024	30.81	31.68	30.81	30.97	30.97	0.91%	138,300
Nov 27, 2024	30.21	31.89	30.21	30.69	30.69	1.79%	201,500
Nov 26, 2024	29.95	30.36	29.47	30.15	30.15	0.23%	192,212
Nov 25, 2024	30.66	30.90	29.55	30.08	30.08	-1.60%	323,634
Nov 22, 2024	30.36	30.89	30.04	30.57	30.57	0.49%	277,800
Nov 21, 2024	29.50	30.54	29.50	30.42	30.42	3.15%	353,300
Nov 20, 2024	29.95	30.47	29.34	29.49	29.49	-1.21%	199,900
Nov 19, 2024	28.25	29.92	28.25	29.85	29.79	5.85%	371,933
Nov 18, 2024	27.69	29.01	27.69	28.20	28.14	2.40%	354,700
Nov 15, 2024	28.10	28.41	27.48	27.54	27.48	-0.15%	244,723
Nov 14, 2024	26.64	27.63	26.64	27.58	27.52	3.10%	243,200
Nov 13, 2024	28.18	28.29	26.60	26.75	26.70	-4.33%	441,100
Nov 12, 2024	28.15	28.60	27.70	27.96	27.90	0.18%	272,900
Nov 11, 2024	27.70	28.16	27.21	27.91	27.85	4.96%	310,100
Nov 8, 2024	24.67	26.84	24.67	26.59	26.54	8.84%	424,017
Nov 7, 2024	26.40	26.40	24.31	24.43	24.38	-7.46%	327,600
Nov 6, 2024	25.21	26.42	25.09	26.40	26.35	7.01%	398,005
Nov 5, 2024	23.69	24.71	23.62	24.67	24.62	4.89%	324,017
Nov 4, 2024	24.18	24.39	23.50	23.52	23.47	-3.13%	351,840
Nov 1, 2024	24.55	24.74	24.00	24.28	24.23	1.68%	337,835
Oct 31, 2024	23.70	24.35	23.70	23.88	23.83	0.97%	255,923
Oct 30, 2024	23.48	23.74	23.38	23.65	23.60	0.72%	213,076
Oct 29, 2024	23.26	23.48	23.13	23.48	23.43	0.86%	145,922
Oct 28, 2024	23.01	23.50	22.82	23.28	23.23	0.30%	158,400
Oct 25, 2024	23.32	23.44	23.11	23.21	23.16	0.30%	106,025
Oct 24, 2024	23.52	23.77	23.10	23.14	23.09	-1.45%	192,532
Oct 23, 2024	23.32	23.51	22.99	23.48	23.43	0.17%	189,300
Oct 22, 2024	22.92	23.59	22.80	23.44	23.39	2.40%	241,501
Oct 21, 2024	23.89	24.12	22.88	22.89	22.84	-1.93%	190,700
Oct 18, 2024	23.05	23.34	22.79	23.34	23.29	1.48%	160,210
Oct 17, 2024	23.69	23.99	22.97	23.00	22.95	-2.83%	144,732
Oct 16, 2024	23.44	23.91	23.31	23.67	23.62	1.41%	210,500
Oct 15, 2024	23.28	23.70	23.18	23.34	23.29	-1.73%	188,900
Oct 14, 2024	23.46	23.96	23.30	23.75	23.70	0.59%	306,100
Oct 11, 2024	22.94	23.61	22.90	23.61	23.56	4.65%	236,412
Oct 10, 2024	22.71	23.00	22.52	22.56	22.51	-0.53%	167,200
Oct 9, 2024	22.30	22.86	22.29	22.68	22.63	0.84%	179,845
Oct 8, 2024	22.95	22.95	22.35	22.49	22.44	-2.51%	223,100
Oct 7, 2024	23.15	23.38	22.77	23.07	23.02	-0.26%	157,100
Oct 4, 2024	23.34	23.58	23.00	23.13	23.08	-0.98%	140,910
Oct 3, 2024	22.81	23.38	22.73	23.36	23.31	2.05%	194,139
Oct 2, 2024	22.52	23.05	22.52	22.89	22.84	2.14%	212,900
Oct 1, 2024	21.99	22.61	21.99	22.41	22.36	1.82%	225,014
Sep 30, 2024	22.19	22.39	21.89	22.01	21.97	-0.45%	307,729
Sep 27, 2024	21.30	22.19	21.30	22.11	22.07	4.34%	284,700
Sep 26, 2024	21.40	21.58	20.99	21.19	21.15	-1.76%	170,900
Sep 25, 2024	21.67	21.82	21.36	21.57	21.53	-0.46%	198,636
Sep 24, 2024	21.73	21.95	21.48	21.67	21.63	0.56%	278,600
Sep 23, 2024	20.77	21.59	20.77	21.55	21.51	3.41%	295,000
Sep 20, 2024	20.28	21.05	20.28	20.84	20.80	0.58%	348,500
Sep 19, 2024	21.00	21.04	20.56	20.72	20.68	0.19%	259,700
Sep 18, 2024	20.68	21.09	20.31	20.68	20.64	-	319,527
Sep 17, 2024	19.50	20.68	19.38	20.68	20.64	7.04%	245,912
Sep 16, 2024	18.97	19.50	18.89	19.32	19.28	1.85%	252,306
Sep 13, 2024	18.76	19.16	18.69	18.97	18.93	2.49%	213,206
Sep 12, 2024	18.12	18.72	18.12	18.51	18.47	2.27%	118,135
Sep 11, 2024	17.90	18.24	17.89	18.10	18.06	1.00%	154,617
Sep 10, 2024	18.44	18.44	17.70	17.92	17.88	-3.24%	170,000
Sep 9, 2024	17.93	18.60	17.93	18.52	18.48	3.35%	352,400
Sep 6, 2024	18.30	18.52	17.86	17.92	17.88	-2.08%	214,400
Sep 5, 2024	18.45	18.52	18.28	18.30	18.26	0.44%	166,400
Sep 4, 2024	18.35	18.58	18.06	18.22	18.18	-0.71%	227,500
Sep 3, 2024	18.11	18.47	17.73	18.35	18.31	0.66%	346,621
Aug 30, 2024	18.82	19.21	17.75	18.23	18.19	-6.89%	413,803
Aug 29, 2024	19.67	19.73	19.19	19.58	19.54	0.05%	175,147
Aug 28, 2024	19.71	19.80	19.48	19.57	19.53	-1.66%	62,800
Aug 27, 2024	20.09	20.09	19.81	19.90	19.86	-0.90%	58,100
Aug 26, 2024	19.78	20.31	19.52	20.08	20.04	2.45%	178,731
Aug 23, 2024	19.50	19.72	19.48	19.60	19.56	1.45%	112,000
Aug 22, 2024	19.27	19.44	19.17	19.32	19.28	0.05%	105,913
Aug 21, 2024	19.52	19.52	19.20	19.31	19.27	-0.21%	108,425
Aug 20, 2024	19.51	19.52	19.20	19.35	19.29	-0.92%	91,623
Aug 19, 2024	19.56	19.92	19.47	19.53	19.47	0.10%	127,343
Aug 16, 2024	19.44	19.80	19.38	19.51	19.45	0.31%	160,026
Aug 15, 2024	19.57	19.71	19.44	19.45	19.39	0.26%	88,000
Aug 14, 2024	19.06	19.48	18.93	19.40	19.34	2.75%	103,900
Aug 13, 2024	19.41	19.41	18.72	18.88	18.82	-2.33%	242,200
Aug 12, 2024	18.87	19.38	18.77	19.33	19.27	4.09%	167,600
Aug 9, 2024	18.93	18.95	18.47	18.57	18.51	-2.26%	107,120
Aug 8, 2024	18.60	19.60	18.60	19.00	18.94	4.51%	146,600
Aug 7, 2024	18.46	18.63	18.05	18.18	18.12	-1.20%	107,347
Aug 6, 2024	18.43	18.65	18.34	18.40	18.34	-0.27%	85,808
Aug 5, 2024	18.59	18.79	17.54	18.45	18.39	-5.48%	332,628
Aug 2, 2024	19.73	19.77	19.24	19.52	19.46	-2.69%	167,000
Aug 1, 2024	20.27	20.42	19.89	20.06	19.99	-0.35%	199,440