Excelerate Energy Inc. (EE)
NYSE: EE
· Real-Time Price · USD
25.31
0.35 (1.40%)
At close: Sep 26, 2025, 3:59 PM
25.50
0.75%
After-hours: Sep 26, 2025, 07:47 PM EDT
EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.99 | 25.44 | 24.80 | 25.30 | 25.30 | 1.36% | 400,015 |
| Sep 25, 2025 | 25.30 | 25.68 | 24.94 | 24.96 | 24.96 | -1.62% | 414,219 |
| Sep 24, 2025 | 25.15 | 25.74 | 25.15 | 25.37 | 25.37 | 1.44% | 438,900 |
| Sep 23, 2025 | 24.12 | 25.50 | 24.05 | 25.01 | 25.01 | 3.82% | 527,180 |
| Sep 22, 2025 | 23.91 | 24.25 | 23.69 | 24.09 | 24.09 | 0.25% | 346,634 |
| Sep 19, 2025 | 24.35 | 24.44 | 23.90 | 24.03 | 24.03 | -1.31% | 398,361 |
| Sep 18, 2025 | 23.92 | 24.70 | 23.92 | 24.35 | 24.35 | 1.50% | 393,718 |
| Sep 17, 2025 | 23.85 | 24.19 | 23.82 | 23.99 | 23.99 | 0.88% | 250,230 |
| Sep 16, 2025 | 23.96 | 24.10 | 23.55 | 23.78 | 23.78 | -0.42% | 276,300 |
| Sep 15, 2025 | 23.90 | 24.23 | 23.75 | 23.88 | 23.88 | -0.71% | 186,500 |
| Sep 12, 2025 | 23.90 | 24.12 | 23.81 | 24.05 | 24.05 | 0.71% | 290,829 |
| Sep 11, 2025 | 23.56 | 23.91 | 23.44 | 23.88 | 23.88 | 0.67% | 222,932 |
| Sep 10, 2025 | 23.19 | 23.89 | 23.19 | 23.72 | 23.72 | 3.04% | 386,214 |
| Sep 9, 2025 | 23.10 | 23.48 | 22.95 | 23.02 | 23.02 | 0.04% | 228,020 |
| Sep 8, 2025 | 23.85 | 23.89 | 22.86 | 23.01 | 23.01 | -2.91% | 422,300 |
| Sep 5, 2025 | 23.65 | 23.88 | 23.23 | 23.70 | 23.70 | -0.17% | 311,204 |
| 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 |