Skip to main content
Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
29.49
+0.09 (0.31%)
Jun 27, 2025, 4:00 PM - Market closed

Excelerate Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.3629.9828.8129.4929.490.31%1,500,323
Jun 26, 202528.6329.4728.5229.4029.402.87%461,527
Jun 25, 202529.1229.2528.5528.5828.58-1.85%480,255
Jun 24, 202528.9029.5028.9029.1229.120.17%354,781
Jun 23, 202529.4129.6628.7929.0729.07-0.92%383,390
Jun 20, 202529.6029.8229.2329.3429.34-0.64%455,935
Jun 18, 202529.8330.0529.4929.5329.53-1.01%290,918
Jun 17, 202530.8731.0129.8329.8329.83-3.02%310,032
Jun 16, 202530.8231.2430.4430.7630.76-0.13%261,195
Jun 13, 202531.0431.1130.5730.8030.800.16%413,127
Jun 12, 202531.0831.3330.4330.7530.75-1.88%345,845
Jun 11, 202530.8031.6730.7031.3431.341.89%322,262
Jun 10, 202531.8232.1230.6130.7630.76-3.36%400,495
Jun 9, 202531.8732.1931.4431.8331.830.70%477,799
Jun 6, 202531.1131.6730.6531.6131.612.07%307,495
Jun 5, 202530.6331.1530.2730.9730.974.38%498,142
Jun 4, 202529.8130.0729.1329.6729.67-0.40%285,433
Jun 3, 202528.9529.9828.6029.7929.793.37%336,818
Jun 2, 202528.7829.1128.3328.8228.822.45%289,588
May 30, 202528.6028.8828.0128.1328.13-2.02%270,223
May 29, 202528.7528.9228.2228.7128.71-0.42%195,844
May 28, 202529.4229.4228.6328.8328.83-1.47%200,153
May 27, 202529.1329.5328.9229.2629.261.14%258,507
May 23, 202528.3829.2228.2128.9328.931.58%272,267
May 22, 202529.4029.4328.4128.4828.48-3.23%280,099
May 21, 202529.4430.1129.0929.4329.430.07%503,528
May 20, 202529.0529.5628.8229.4129.350.93%403,037
May 19, 202528.5229.1828.4929.1429.080.97%337,951
May 16, 202529.1629.4128.3928.8628.80-1.33%429,574
May 15, 202528.9929.5828.9729.2529.19-0.31%242,103
May 14, 202529.5129.8129.1529.3429.28-1.54%498,829
May 13, 202529.2330.1029.2329.8029.742.34%380,742
May 12, 202529.2429.6429.1229.1229.061.53%473,285
May 9, 202527.5428.9427.1628.6828.624.29%475,441
May 8, 202526.0827.9225.4427.5027.4410.31%667,514
May 7, 202525.8025.8024.7624.9324.88-2.66%272,371
May 6, 202525.6525.9625.4525.6125.56-0.62%296,012
May 5, 202525.5725.7925.2525.7725.720.16%320,002
May 2, 202525.8925.9525.4025.7325.680.67%444,984
May 1, 202525.4326.2525.2025.5625.51-0.08%511,825
Apr 30, 202526.4526.4525.2025.5825.53-4.77%312,060
Apr 29, 202526.6527.0426.4926.8626.81-0.11%406,740
Apr 28, 202526.5226.9626.4226.8926.841.36%270,105
Apr 25, 202526.4126.6026.2526.5326.48-0.04%171,162
Apr 24, 202526.1926.7726.1826.5426.492.04%272,220
Apr 23, 202526.3526.3825.3426.0125.960.66%364,670
Apr 22, 202526.7526.7525.6225.8425.79-1.37%367,457
Apr 21, 202525.9126.4825.9126.2026.15-1.47%404,396
Apr 17, 202526.7927.0726.4626.5926.54-0.30%745,627
Apr 16, 202526.5726.8126.3626.6726.621.06%249,202