Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.52	32.73	31.52	32.40	32.40	2.79%	253,486
Oct 22, 2026	32.76	32.88	31.44	31.52	31.52	-4.54%	306,881
Oct 21, 2026	32.81	33.52	32.76	33.02	33.02	0.86%	270,702
Oct 20, 2026	32.76	33.10	32.27	32.74	32.74	0.31%	330,009
Oct 19, 2026	33.19	33.30	31.94	32.64	32.64	-1.69%	259,583
Oct 16, 2026	32.80	33.54	32.71	33.20	33.20	2.12%	497,840
Oct 15, 2026	33.14	33.15	31.75	32.51	32.51	-1.90%	418,705
Oct 14, 2026	34.99	35.13	32.87	33.14	33.14	-5.29%	313,845
Oct 13, 2026	35.78	35.78	34.61	34.99	34.99	-1.52%	324,292
Oct 12, 2026	35.09	35.75	34.78	35.53	35.53	2.22%	286,471
Oct 9, 2026	34.35	34.87	34.05	34.76	34.76	0.26%	254,133
Oct 8, 2026	34.88	35.21	33.99	34.67	34.67	-0.97%	295,184
Oct 7, 2026	34.80	35.33	34.60	35.01	35.01	1.18%	661,775
Oct 6, 2026	34.12	34.65	33.82	34.60	34.60	1.38%	293,522
Oct 5, 2026	32.60	34.88	32.42	34.13	34.13	4.89%	446,410
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