Excelerate Energy Inc. (EE)
NYSE: EE
· Real-Time Price · USD
24.11
-0.29 (-1.19%)
At close: Aug 15, 2025, 12:25 PM
EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.12 | 24.78 | 24.00 | 24.40 | 24.40 | 0.62% | 531,362 |
| Aug 13, 2025 | 23.99 | 24.91 | 23.79 | 24.25 | 24.25 | 1.13% | 706,602 |
| Aug 12, 2025 | 23.50 | 24.06 | 23.15 | 23.98 | 23.98 | 0.71% | 767,800 |
| 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% | 280,900 |
| 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% | 661,500 |
| Jul 31, 2025 | 24.90 | 25.69 | 24.90 | 25.66 | 25.66 | 1.87% | 496,200 |
| 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 | 0.00% | 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% | 522,700 |