Excelerate Energy Inc. (EE)
NYSE: EE
· Real-Time Price · USD
23.70
-0.04 (-0.17%)
At close: Sep 05, 2025, 3:59 PM
24.13
1.81%
After-hours: Sep 05, 2025, 07:25 PM EDT
EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.65 | 23.88 | 23.23 | 23.70 | 23.70 | -0.17% | 311,201 |
| Sep 4, 2025 | 23.33 | 23.77 | 23.30 | 23.74 | 23.74 | 1.80% | 323,229 |
| Sep 3, 2025 | 23.79 | 24.02 | 23.26 | 23.32 | 23.32 | -2.10% | 587,113 |
| Sep 2, 2025 | 24.30 | 24.55 | 23.72 | 23.82 | 23.82 | -2.46% | 318,700 |
| Aug 29, 2025 | 24.80 | 24.81 | 24.34 | 24.42 | 24.42 | -1.57% | 277,100 |
| Aug 28, 2025 | 24.41 | 24.82 | 24.15 | 24.81 | 24.81 | 1.51% | 283,346 |
| Aug 27, 2025 | 24.95 | 25.17 | 24.37 | 24.44 | 24.44 | -1.53% | 377,400 |
| Aug 26, 2025 | 24.16 | 24.88 | 23.97 | 24.82 | 24.82 | 2.06% | 417,697 |
| Aug 25, 2025 | 24.42 | 24.80 | 24.30 | 24.32 | 24.32 | -0.78% | 313,728 |
| Aug 22, 2025 | 24.23 | 24.63 | 24.04 | 24.51 | 24.51 | 0.49% | 781,094 |
| Aug 21, 2025 | 23.61 | 24.41 | 23.52 | 24.39 | 24.39 | 2.95% | 341,800 |
| Aug 20, 2025 | 23.69 | 23.84 | 23.38 | 23.69 | 23.69 | 0.55% | 416,757 |
| Aug 19, 2025 | 23.75 | 23.89 | 23.37 | 23.56 | 23.48 | -0.80% | 478,701 |
| Aug 18, 2025 | 23.88 | 24.02 | 23.28 | 23.75 | 23.67 | -0.79% | 490,837 |
| Aug 15, 2025 | 24.50 | 24.55 | 23.73 | 23.94 | 23.86 | -1.89% | 716,639 |
| Aug 14, 2025 | 24.12 | 24.78 | 24.00 | 24.40 | 24.32 | 0.62% | 531,400 |
| Aug 13, 2025 | 23.99 | 24.91 | 23.79 | 24.25 | 24.17 | 1.13% | 706,602 |
| Aug 12, 2025 | 23.50 | 24.06 | 23.15 | 23.98 | 23.90 | 0.71% | 767,800 |
| Aug 11, 2025 | 24.34 | 24.57 | 21.29 | 23.81 | 23.73 | -2.10% | 1,511,601 |
| Aug 8, 2025 | 24.50 | 24.54 | 23.95 | 24.32 | 24.24 | -0.41% | 322,118 |