Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.01	33.22	32.01	32.54	32.54	1.34%	339,705
Oct 1, 2026	31.98	32.42	31.62	32.11	32.11	-0.06%	395,573
Sep 30, 2026	32.44	33.10	32.04	32.13	32.13	-0.19%	308,246
Sep 29, 2026	32.49	32.78	32.03	32.19	32.19	-1.98%	342,921
Sep 28, 2026	33.27	33.27	32.69	32.84	32.84	-0.76%	253,511
Sep 25, 2026	33.46	33.53	32.68	33.09	33.09	-1.43%	247,246
Sep 24, 2026	33.76	34.06	33.18	33.57	33.57	-1.18%	338,114
Sep 23, 2026	34.14	34.59	33.88	33.97	33.97	-1.42%	307,225
Sep 22, 2026	33.76	35.45	33.34	34.46	34.46	1.59%	512,446
Sep 21, 2026	35.79	35.93	33.28	33.92	33.92	-5.83%	1,062,810
Sep 18, 2026	36.65	36.88	35.80	36.02	36.02	-1.69%	977,779
Sep 17, 2026	37.81	38.04	36.54	36.64	36.64	-2.84%	527,236
Sep 16, 2026	36.15	37.87	35.65	37.71	37.71	4.90%	700,060
Sep 15, 2026	37.76	38.22	35.90	35.95	35.95	-4.84%	519,766
Sep 14, 2026	38.79	38.79	37.22	37.78	37.78	-1.64%	633,573
Sep 11, 2026	39.03	39.63	38.00	38.41	38.41	-0.52%	357,342
Sep 10, 2026	39.73	39.73	38.44	38.61	38.61	-1.81%	246,855
Sep 9, 2026	39.52	40.06	38.80	39.32	39.32	0.05%	368,906
Sep 8, 2026	40.03	40.03	38.67	39.30	39.30	-1.82%	517,010
Sep 4, 2026	39.40	40.48	39.40	40.03	40.03	0.83%	306,997
Sep 3, 2026	40.32	40.78	39.59	39.70	39.70	-1.29%	253,073
Sep 2, 2026	38.92	40.45	38.31	40.22	40.22	3.10%	324,338
Sep 1, 2026	39.72	40.00	38.50	39.01	39.01	-1.54%	277,093
Aug 31, 2026	38.93	39.89	38.60	39.62	39.62	2.75%	343,457
Aug 28, 2026	39.94	40.74	38.35	38.56	38.56	-2.68%	229,565
Aug 27, 2026	38.99	39.85	38.74	39.62	39.62	1.07%	245,370
Aug 26, 2026	39.49	40.71	38.89	39.20	39.20	-1.13%	410,305
Aug 25, 2026	38.95	40.77	38.95	39.65	39.65	0.56%	396,966
Aug 24, 2026	39.12	39.57	38.21	39.43	39.43	0.20%	400,267
Aug 21, 2026	39.60	40.19	38.25	39.35	39.35	-0.03%	663,532
Aug 20, 2026	38.38	39.89	37.93	39.36	39.36	3.20%	641,504
Aug 19, 2026	37.40	38.21	36.74	38.14	38.14	2.64%	468,029
Aug 18, 2026	36.60	37.63	36.29	37.25	37.16	3.24%	375,364
Aug 17, 2026	36.65	36.96	35.93	36.08	35.99	-1.50%	251,959
Aug 14, 2026	35.88	36.67	35.38	36.63	36.54	2.89%	220,834
Aug 13, 2026	35.70	35.95	35.19	35.60	35.51	-0.42%	273,034
Aug 12, 2026	35.51	36.54	35.51	35.75	35.66	1.10%	248,274
Aug 11, 2026	35.86	36.59	35.33	35.36	35.27	-0.42%	328,666
Aug 10, 2026	35.34	36.06	35.19	35.51	35.42	1.84%	408,261
Aug 7, 2026	37.99	38.14	34.81	34.87	34.79	-7.90%	488,714
Aug 6, 2026	37.74	38.86	37.30	37.86	37.77	-1.66%	569,395
Aug 5, 2026	39.53	39.64	38.15	38.50	38.41	-1.79%	424,765
Aug 4, 2026	38.92	39.54	38.22	39.20	39.11	0.44%	314,907
Aug 3, 2026	39.00	39.33	38.71	39.03	38.94	-0.61%	294,864
Jul 31, 2026	38.94	39.45	38.18	39.27	39.18	2.75%	271,784
Jul 30, 2026	37.33	38.32	37.18	38.22	38.13	2.58%	232,525
Jul 29, 2026	37.88	38.08	36.97	37.26	37.17	-0.19%	259,337
Jul 28, 2026	38.03	38.03	37.06	37.33	37.24	-0.90%	222,047
Jul 27, 2026	39.18	39.26	37.32	37.67	37.58	-2.49%	354,272
Jul 24, 2026	39.74	40.50	38.57	38.63	38.54	-2.65%	191,284