Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.47	39.51	38.42	38.73	38.73	-0.69%	224,173
Jul 13, 2026	39.07	39.69	38.96	39.00	39.00	-	219,173
Jul 10, 2026	38.71	39.00	38.28	39.00	39.00	1.75%	158,832
Jul 9, 2026	39.03	39.34	38.27	38.33	38.33	-3.13%	207,461
Jul 8, 2026	39.36	39.86	38.59	39.57	39.57	2.04%	331,766
Jul 7, 2026	37.89	39.43	37.89	38.78	38.78	0.15%	244,492
Jul 6, 2026	38.05	39.48	38.05	38.72	38.72	1.92%	291,604
Jul 2, 2026	38.44	38.67	37.37	37.99	37.99	0.03%	286,951
Jul 1, 2026	37.48	38.30	37.33	37.98	37.98	-0.03%	282,232
Jun 30, 2026	37.24	38.43	37.04	37.99	37.99	2.56%	465,901
Jun 29, 2026	37.46	37.94	37.02	37.04	37.04	-1.75%	299,643
Jun 26, 2026	37.34	38.44	37.14	37.70	37.70	0.80%	1,010,154
Jun 25, 2026	35.88	37.50	35.81	37.40	37.40	4.76%	602,621
Jun 24, 2026	35.67	36.09	35.20	35.70	35.70	-1.00%	346,021
Jun 23, 2026	35.61	36.42	35.36	36.06	36.06	0.45%	392,680
Jun 22, 2026	35.05	36.25	34.81	35.90	35.90	3.88%	274,975
Jun 18, 2026	34.51	34.97	33.98	34.56	34.56	0.35%	673,470
Jun 17, 2026	34.43	34.96	34.23	34.44	34.44	-0.46%	301,486
Jun 16, 2026	35.13	35.64	34.24	34.60	34.60	-1.26%	462,502
Jun 15, 2026	33.82	35.23	33.45	35.04	35.04	2.31%	371,026
Jun 12, 2026	33.15	34.52	32.92	34.25	34.25	3.35%	393,000
Jun 11, 2026	33.17	33.97	32.99	33.14	33.14	1.13%	404,911
Jun 10, 2026	32.21	33.13	32.19	32.77	32.77	2.02%	355,931
Jun 9, 2026	31.79	32.20	31.53	32.12	32.12	0.88%	367,748
Jun 8, 2026	32.59	33.21	31.84	31.84	31.84	-1.21%	293,575
Jun 5, 2026	32.07	32.75	32.03	32.23	32.23	-0.49%	310,353
Jun 4, 2026	32.53	33.12	32.34	32.39	32.39	-0.18%	309,904
Jun 3, 2026	32.75	33.37	32.45	32.45	32.45	-0.89%	268,827
Jun 2, 2026	32.61	32.91	32.12	32.74	32.74	0.37%	434,637
Jun 1, 2026	32.87	33.53	32.62	32.62	32.62	-0.97%	324,215
May 29, 2026	33.17	33.32	32.60	32.94	32.94	-0.72%	394,652
May 28, 2026	34.47	34.56	32.63	33.18	33.18	-3.74%	529,997
May 27, 2026	35.49	35.53	34.32	34.47	34.47	-4.36%	313,712
May 26, 2026	36.26	36.67	35.79	36.04	36.04	-	283,364
May 22, 2026	35.15	36.37	35.08	36.04	36.04	2.13%	254,028
May 21, 2026	35.80	35.99	35.29	35.29	35.29	-0.95%	222,079
May 20, 2026	36.40	36.69	35.59	35.63	35.63	-1.44%	258,840
May 19, 2026	35.63	36.39	35.22	36.23	36.15	0.72%	254,466
May 18, 2026	35.92	36.43	35.42	35.97	35.89	0.73%	186,727
May 15, 2026	35.76	36.23	35.42	35.71	35.63	-1.38%	272,181
May 14, 2026	36.33	36.74	36.00	36.21	36.13	-0.03%	200,566
May 13, 2026	36.60	36.99	35.64	36.22	36.14	-0.90%	413,460
May 12, 2026	35.70	36.60	34.73	36.55	36.47	2.38%	535,805
May 11, 2026	34.03	35.89	33.52	35.70	35.62	5.34%	635,995
May 8, 2026	32.65	34.27	32.26	33.89	33.82	2.51%	536,022
May 7, 2026	30.99	33.85	30.83	33.06	32.99	-3.73%	1,041,320
May 6, 2026	35.27	35.82	34.08	34.34	34.26	-3.40%	614,168
May 5, 2026	34.52	35.61	34.26	35.55	35.47	3.40%	375,413
May 4, 2026	34.45	34.99	34.29	34.38	34.30	-0.26%	226,007
May 1, 2026	34.72	34.88	33.96	34.47	34.39	-1.23%	246,507