Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.76	36.23	35.42	35.68	-	-1.46%	29,208
May 14, 2026	36.33	36.74	36.00	36.21	36.21	-0.03%	200,566
May 13, 2026	36.60	36.99	35.64	36.22	36.22	-0.90%	413,459
May 12, 2026	35.70	36.60	34.73	36.55	36.55	2.38%	535,784
May 11, 2026	34.03	35.89	33.52	35.70	35.70	5.34%	606,032
May 8, 2026	32.65	34.27	32.26	33.89	33.89	2.51%	535,969
May 7, 2026	30.99	33.85	30.83	33.06	33.06	-3.73%	1,041,122
May 6, 2026	35.27	35.82	34.08	34.34	34.34	-3.40%	612,708
May 5, 2026	34.52	35.61	34.26	35.55	35.55	3.40%	375,260
May 4, 2026	34.45	34.99	34.29	34.38	34.38	-0.26%	225,664
May 1, 2026	34.72	34.88	33.96	34.47	34.47	-1.23%	246,504
Apr 30, 2026	33.40	35.05	33.40	34.90	34.90	4.24%	646,745
Apr 29, 2026	33.63	33.97	33.21	33.48	33.48	-	390,667
Apr 28, 2026	33.94	34.22	33.39	33.48	33.48	-0.24%	254,256
Apr 27, 2026	33.81	34.01	33.15	33.56	33.56	-0.59%	223,846
Apr 24, 2026	33.43	33.93	33.09	33.76	33.76	1.32%	309,245
Apr 23, 2026	34.40	34.76	33.30	33.32	33.32	-2.17%	241,077
Apr 22, 2026	34.33	34.37	33.80	34.06	34.06	-0.09%	269,884
Apr 21, 2026	35.03	35.33	33.52	34.09	34.09	-2.18%	501,749
Apr 20, 2026	34.75	35.34	34.43	34.85	34.85	-0.14%	345,972
Apr 17, 2026	33.47	34.93	33.27	34.90	34.90	2.47%	384,169
Apr 16, 2026	33.76	34.41	33.75	34.06	34.06	0.83%	247,542
Apr 15, 2026	33.25	34.19	33.13	33.78	33.78	1.59%	225,448
Apr 14, 2026	33.50	33.87	32.57	33.25	33.25	-1.60%	328,315
Apr 13, 2026	34.46	34.87	33.33	33.79	33.79	-1.72%	280,149
Apr 10, 2026	34.68	35.70	34.05	34.38	34.38	-1.04%	328,090
Apr 9, 2026	34.79	35.59	33.90	34.74	34.74	-0.03%	499,554
Apr 8, 2026	32.55	35.11	32.32	34.75	34.75	4.23%	774,963
Apr 7, 2026	32.93	33.65	32.93	33.34	33.34	0.54%	284,189
Apr 6, 2026	32.52	33.22	32.43	33.16	33.16	1.25%	253,929
Apr 2, 2026	32.10	32.84	32.10	32.75	32.75	1.80%	349,833
Apr 1, 2026	33.14	33.89	32.17	32.17	32.17	-3.74%	528,532
Mar 31, 2026	33.60	34.07	32.82	33.42	33.42	0.33%	745,835
Mar 30, 2026	33.79	34.17	33.06	33.31	33.31	-0.45%	517,564
Mar 27, 2026	32.97	33.84	32.80	33.46	33.46	0.90%	600,162
Mar 26, 2026	33.52	34.02	33.10	33.16	33.16	-1.01%	491,565
Mar 25, 2026	34.15	34.27	32.87	33.50	33.50	-3.01%	538,127
Mar 24, 2026	33.97	35.98	33.97	34.54	34.54	0.44%	506,306
Mar 23, 2026	32.60	34.54	32.60	34.39	34.39	4.24%	432,576
Mar 20, 2026	34.87	35.00	32.84	32.99	32.99	-5.50%	869,762
Mar 19, 2026	34.58	36.14	33.86	34.91	34.91	2.26%	592,221
Mar 18, 2026	34.64	34.65	33.91	34.14	34.14	-1.47%	422,856
Mar 17, 2026	34.23	34.82	33.96	34.65	34.65	2.33%	286,978
Mar 16, 2026	33.90	34.72	33.65	33.86	33.86	0.74%	501,034
Mar 13, 2026	34.15	34.30	33.21	33.61	33.61	-1.29%	328,646
Mar 12, 2026	34.96	35.00	34.01	34.05	34.05	-2.71%	399,677
Mar 11, 2026	35.93	35.94	34.96	35.00	35.00	-2.70%	343,628
Mar 10, 2026	36.98	37.71	35.94	35.97	35.89	-3.18%	480,258
Mar 9, 2026	35.97	37.50	35.67	37.15	37.07	3.25%	584,309
Mar 6, 2026	36.00	36.38	35.35	35.98	35.90	0.50%	656,789