Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.38	39.38	38.71	39.35	-	-	4,765
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
Jul 23, 2026	39.64	40.10	39.32	39.68	39.58	0.33%	335,549
Jul 22, 2026	39.48	40.00	39.19	39.55	39.45	0.15%	292,347
Jul 21, 2026	39.17	40.11	38.61	39.49	39.39	1.49%	249,297
Jul 20, 2026	39.28	40.13	38.05	38.91	38.82	-0.10%	431,752
Jul 17, 2026	39.38	39.99	38.92	38.95	38.86	-1.32%	341,658
Jul 16, 2026	38.40	39.81	38.20	39.47	39.37	2.57%	296,299
Jul 15, 2026	38.45	39.06	38.10	38.48	38.39	-0.65%	223,581
Jul 14, 2026	39.47	39.51	38.42	38.73	38.64	-0.69%	224,226
Jul 13, 2026	39.07	39.69	38.96	39.00	38.91	-	219,184
Jul 10, 2026	38.71	39.00	38.28	39.00	38.91	1.75%	158,833
Jul 9, 2026	39.03	39.34	38.27	38.33	38.24	-3.13%	207,481
Jul 8, 2026	39.36	39.86	38.59	39.57	39.47	2.04%	331,766
Jul 7, 2026	37.89	39.43	37.89	38.78	38.69	0.15%	244,916
Jul 6, 2026	38.05	39.48	38.05	38.72	38.63	1.92%	291,604
Jul 2, 2026	38.44	38.67	37.37	37.99	37.90	0.03%	286,952
Jul 1, 2026	37.48	38.30	37.33	37.98	37.89	-0.03%	282,278
Jun 30, 2026	37.24	38.43	37.04	37.99	37.90	2.56%	466,002
Jun 29, 2026	37.46	37.94	37.02	37.04	36.95	-1.75%	299,829
Jun 26, 2026	37.34	38.44	37.14	37.70	37.61	0.80%	1,018,961
Jun 25, 2026	35.88	37.50	35.81	37.40	37.31	4.76%	602,788
Jun 24, 2026	35.67	36.09	35.20	35.70	35.61	-1.00%	346,042
Jun 23, 2026	35.61	36.42	35.36	36.06	35.97	0.45%	392,680
Jun 22, 2026	35.05	36.25	34.81	35.90	35.81	3.88%	275,040
Jun 18, 2026	34.51	34.97	33.98	34.56	34.48	0.35%	673,477
Jun 17, 2026	34.43	34.96	34.23	34.44	34.36	-0.46%	301,486
Jun 16, 2026	35.13	35.64	34.24	34.60	34.52	-1.26%	462,534
Jun 15, 2026	33.82	35.23	33.45	35.04	34.96	2.31%	371,027
Jun 12, 2026	33.15	34.52	32.92	34.25	34.17	3.35%	393,000