Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
24.25
+0.27 (1.13%)
At close: Aug 13, 2025, 4:00 PM
24.30
+0.05 (0.21%)
Pre-market: Aug 14, 2025, 8:52 AM EDT
Excelerate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.99 | 24.91 | 23.79 | 24.25 | 24.25 | 1.13% | 700,999 |
| Aug 12, 2025 | 23.50 | 24.06 | 23.15 | 23.98 | 23.98 | 0.71% | 767,792 |
| Aug 11, 2025 | 24.34 | 24.57 | 21.29 | 23.81 | 23.81 | -2.10% | 1,511,601 |
| Aug 8, 2025 | 24.50 | 24.54 | 23.95 | 24.32 | 24.32 | -0.41% | 322,118 |
| Aug 7, 2025 | 24.95 | 24.95 | 24.23 | 24.42 | 24.42 | -0.61% | 322,500 |
| Aug 6, 2025 | 25.02 | 25.13 | 24.48 | 24.57 | 24.57 | -1.68% | 280,881 |
| Aug 5, 2025 | 24.81 | 25.01 | 24.29 | 24.99 | 24.99 | 1.75% | 618,929 |
| Aug 4, 2025 | 25.54 | 25.76 | 24.56 | 24.56 | 24.56 | -3.91% | 359,884 |
| Aug 1, 2025 | 25.78 | 25.83 | 25.33 | 25.56 | 25.56 | -0.39% | 661,477 |
| Jul 31, 2025 | 24.90 | 25.69 | 24.90 | 25.66 | 25.66 | 1.87% | 496,186 |
| Jul 30, 2025 | 24.92 | 25.56 | 24.67 | 25.19 | 25.19 | 2.03% | 717,017 |
| Jul 29, 2025 | 24.22 | 24.92 | 24.12 | 24.69 | 24.69 | 3.65% | 663,364 |
| Jul 28, 2025 | 24.27 | 24.45 | 23.70 | 23.82 | 23.82 | -0.13% | 396,213 |
| Jul 25, 2025 | 24.69 | 24.78 | 23.72 | 23.85 | 23.85 | -3.52% | 431,029 |
| Jul 24, 2025 | 24.69 | 25.05 | 24.57 | 24.72 | 24.72 | - | 380,611 |
| Jul 23, 2025 | 24.60 | 24.99 | 24.53 | 24.72 | 24.72 | 0.12% | 315,712 |
| Jul 22, 2025 | 25.13 | 25.38 | 24.63 | 24.69 | 24.69 | -2.68% | 463,602 |
| Jul 21, 2025 | 26.56 | 26.88 | 25.33 | 25.37 | 25.37 | -4.70% | 441,827 |
| Jul 18, 2025 | 26.02 | 26.93 | 25.99 | 26.62 | 26.62 | 3.38% | 522,672 |
| Jul 17, 2025 | 26.15 | 26.50 | 25.72 | 25.75 | 25.75 | -2.17% | 341,530 |
| Jul 16, 2025 | 26.61 | 26.74 | 26.22 | 26.32 | 26.32 | -0.98% | 515,005 |
| Jul 15, 2025 | 26.58 | 26.82 | 26.27 | 26.58 | 26.58 | -0.37% | 478,614 |
| Jul 14, 2025 | 26.79 | 27.14 | 26.65 | 26.68 | 26.68 | -1.51% | 425,779 |
| Jul 11, 2025 | 27.31 | 27.62 | 26.89 | 27.09 | 27.09 | -0.73% | 315,642 |
| Jul 10, 2025 | 27.70 | 27.70 | 26.62 | 27.29 | 27.29 | -1.19% | 514,837 |
| Jul 9, 2025 | 28.36 | 28.38 | 27.58 | 27.62 | 27.62 | -1.22% | 697,604 |
| Jul 8, 2025 | 28.25 | 28.59 | 27.77 | 27.96 | 27.96 | -1.03% | 532,792 |
| Jul 7, 2025 | 28.93 | 29.00 | 28.18 | 28.25 | 28.25 | -2.42% | 402,850 |
| Jul 3, 2025 | 28.87 | 29.27 | 28.30 | 28.95 | 28.95 | 0.07% | 183,277 |
| Jul 2, 2025 | 28.63 | 29.15 | 27.78 | 28.93 | 28.93 | 1.54% | 631,353 |
| Jul 1, 2025 | 29.24 | 29.38 | 28.40 | 28.49 | 28.49 | -2.83% | 559,786 |
| Jun 30, 2025 | 29.47 | 29.87 | 29.15 | 29.32 | 29.32 | -0.58% | 425,733 |
| Jun 27, 2025 | 29.36 | 29.98 | 28.81 | 29.49 | 29.49 | 0.31% | 1,500,323 |
| Jun 26, 2025 | 28.63 | 29.47 | 28.52 | 29.40 | 29.40 | 2.87% | 461,527 |
| Jun 25, 2025 | 29.12 | 29.25 | 28.55 | 28.58 | 28.58 | -1.85% | 480,255 |
| Jun 24, 2025 | 28.90 | 29.50 | 28.90 | 29.12 | 29.12 | 0.17% | 354,781 |
| Jun 23, 2025 | 29.41 | 29.66 | 28.79 | 29.07 | 29.07 | -0.92% | 383,390 |
| Jun 20, 2025 | 29.60 | 29.82 | 29.23 | 29.34 | 29.34 | -0.64% | 455,935 |
| Jun 18, 2025 | 29.83 | 30.05 | 29.49 | 29.53 | 29.53 | -1.01% | 290,918 |
| Jun 17, 2025 | 30.87 | 31.01 | 29.83 | 29.83 | 29.83 | -3.02% | 310,032 |
| Jun 16, 2025 | 30.82 | 31.24 | 30.44 | 30.76 | 30.76 | -0.13% | 261,195 |
| Jun 13, 2025 | 31.04 | 31.11 | 30.57 | 30.80 | 30.80 | 0.16% | 413,127 |
| Jun 12, 2025 | 31.08 | 31.33 | 30.43 | 30.75 | 30.75 | -1.88% | 345,845 |
| Jun 11, 2025 | 30.80 | 31.67 | 30.70 | 31.34 | 31.34 | 1.89% | 322,262 |
| Jun 10, 2025 | 31.82 | 32.12 | 30.61 | 30.76 | 30.76 | -3.36% | 400,495 |
| Jun 9, 2025 | 31.87 | 32.19 | 31.44 | 31.83 | 31.83 | 0.70% | 477,799 |
| Jun 6, 2025 | 31.11 | 31.67 | 30.65 | 31.61 | 31.61 | 2.07% | 307,495 |
| Jun 5, 2025 | 30.63 | 31.15 | 30.27 | 30.97 | 30.97 | 4.38% | 498,142 |
| Jun 4, 2025 | 29.81 | 30.07 | 29.13 | 29.67 | 29.67 | -0.40% | 285,433 |
| Jun 3, 2025 | 28.95 | 29.98 | 28.60 | 29.79 | 29.79 | 3.37% | 336,818 |