Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	32.53	32.93	32.53	32.62	-	0.51%	17,445
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
Apr 30, 2026	33.40	35.05	33.40	34.90	34.82	4.24%	647,157
Apr 29, 2026	33.63	33.97	33.21	33.48	33.41	-	390,667
Apr 28, 2026	33.94	34.22	33.39	33.48	33.41	-0.24%	254,256
Apr 27, 2026	33.81	34.01	33.15	33.56	33.49	-0.59%	223,861
Apr 24, 2026	33.43	33.93	33.09	33.76	33.69	1.32%	315,314
Apr 23, 2026	34.40	34.76	33.30	33.32	33.25	-2.17%	241,513
Apr 22, 2026	34.33	34.37	33.80	34.06	33.98	-0.09%	269,886
Apr 21, 2026	35.03	35.33	33.52	34.09	34.01	-2.18%	501,777
Apr 20, 2026	34.75	35.34	34.43	34.85	34.77	-0.14%	345,972
Apr 17, 2026	33.47	34.93	33.27	34.90	34.82	2.47%	384,171
Apr 16, 2026	33.76	34.41	33.75	34.06	33.98	0.83%	247,542
Apr 15, 2026	33.25	34.19	33.13	33.78	33.71	1.59%	225,448
Apr 14, 2026	33.50	33.87	32.57	33.25	33.18	-1.60%	328,315
Apr 13, 2026	34.46	34.87	33.33	33.79	33.72	-1.72%	280,149
Apr 10, 2026	34.68	35.70	34.05	34.38	34.30	-1.04%	328,095
Apr 9, 2026	34.79	35.59	33.90	34.74	34.66	-0.03%	499,566
Apr 8, 2026	32.55	35.11	32.32	34.75	34.67	4.23%	774,969
Apr 7, 2026	32.93	33.65	32.93	33.34	33.27	0.54%	285,553
Apr 6, 2026	32.52	33.22	32.43	33.16	33.09	1.25%	253,929
Apr 2, 2026	32.10	32.84	32.10	32.75	32.68	1.80%	349,908
Apr 1, 2026	33.14	33.89	32.17	32.17	32.10	-3.74%	528,535
Mar 31, 2026	33.60	34.07	32.82	33.42	33.35	0.33%	745,836
Mar 30, 2026	33.79	34.17	33.06	33.31	33.24	-0.45%	517,576
Mar 27, 2026	32.97	33.84	32.80	33.46	33.39	0.90%	602,151
Mar 26, 2026	33.52	34.02	33.10	33.16	33.09	-1.01%	491,576
Mar 25, 2026	34.15	34.27	32.87	33.50	33.43	-3.01%	538,128