Excelerate Energy Inc. (EE)
31.58
0.83 (2.70%)
At close: Mar 25, 2025, 3:59 PM
31.10
-1.52%
After-hours: Mar 25, 2025, 06:09 PM EDT
EE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 30.74 | 31.84 | 30.65 | 31.74 | 0.99 | 3.22% | 259,485 |
| Mar 24, 2025 | 29.50 | 30.83 | 29.49 | 30.75 | 1.58 | 5.42% | 243,209 |
| Mar 21, 2025 | 29.04 | 29.41 | 28.81 | 29.17 | -0.05 | -0.17% | 325,741 |
| Mar 20, 2025 | 28.65 | 29.36 | 28.46 | 29.22 | 0.32 | 1.11% | 137,316 |
| Mar 19, 2025 | 28.35 | 28.97 | 28.34 | 28.90 | 0.55 | 1.94% | 184,511 |
| Mar 18, 2025 | 28.73 | 29.12 | 28.24 | 28.35 | -0.07 | -0.25% | 174,114 |
| Mar 17, 2025 | 27.94 | 28.45 | 27.89 | 28.42 | 0.09 | 0.32% | 198,842 |
| Mar 14, 2025 | 28.40 | 29.12 | 28.31 | 28.33 | 0.00 | 0.00% | 196,300 |
| Mar 13, 2025 | 28.46 | 28.63 | 27.61 | 28.33 | -0.05 | -0.18% | 419,417 |
| Mar 12, 2025 | 28.41 | 28.92 | 27.74 | 28.38 | 0.35 | 1.25% | 239,626 |
| Mar 11, 2025 | 28.35 | 28.80 | 27.78 | 28.03 | -0.27 | -0.95% | 239,942 |
| Mar 10, 2025 | 28.22 | 28.63 | 27.41 | 28.30 | -0.44 | -1.53% | 283,782 |
| Mar 7, 2025 | 28.16 | 29.15 | 27.47 | 28.74 | 0.25 | 0.88% | 308,100 |
| Mar 6, 2025 | 29.34 | 29.56 | 28.48 | 28.49 | -1.25 | -4.20% | 196,342 |
| Mar 5, 2025 | 29.95 | 30.14 | 29.24 | 29.74 | -0.41 | -1.36% | 410,600 |
| Mar 4, 2025 | 29.89 | 30.60 | 29.08 | 30.15 | 0.15 | 0.50% | 413,705 |
| Mar 3, 2025 | 30.70 | 30.72 | 29.59 | 30.00 | -0.68 | -2.22% | 262,000 |
| Feb 28, 2025 | 29.73 | 31.37 | 29.45 | 30.68 | 1.28 | 4.35% | 433,800 |
| Feb 27, 2025 | 28.83 | 30.68 | 28.45 | 29.40 | 1.38 | 4.93% | 277,846 |
| Feb 26, 2025 | 27.80 | 28.23 | 27.42 | 28.02 | 0.10 | 0.36% | 187,700 |
| Feb 25, 2025 | 28.23 | 28.23 | 26.66 | 27.92 | -0.19 | -0.68% | 320,100 |
| Feb 24, 2025 | 28.35 | 28.35 | 27.62 | 28.11 | -0.24 | -0.85% | 195,709 |
| Feb 21, 2025 | 29.69 | 29.69 | 27.97 | 28.35 | -1.10 | -3.74% | 242,207 |
| Feb 20, 2025 | 29.63 | 29.66 | 28.75 | 29.45 | -0.32 | -1.07% | 157,725 |
| Feb 19, 2025 | 29.43 | 30.00 | 29.38 | 29.77 | 0.34 | 1.16% | 131,800 |
| Feb 18, 2025 | 28.98 | 29.77 | 28.75 | 29.43 | 0.31 | 1.06% | 187,700 |
| Feb 14, 2025 | 29.76 | 29.83 | 28.95 | 29.12 | -0.67 | -2.25% | 166,400 |
| Feb 13, 2025 | 29.80 | 29.93 | 29.37 | 29.79 | 0.14 | 0.47% | 146,700 |
| Feb 12, 2025 | 30.18 | 30.50 | 29.53 | 29.65 | -0.87 | -2.85% | 150,700 |
| Feb 11, 2025 | 30.88 | 30.88 | 30.12 | 30.52 | -0.36 | -1.17% | 151,300 |
| Feb 10, 2025 | 30.55 | 31.25 | 30.23 | 30.88 | 0.63 | 2.08% | 150,624 |
| Feb 7, 2025 | 30.01 | 30.41 | 29.91 | 30.25 | 0.33 | 1.10% | 167,800 |
| Feb 6, 2025 | 31.47 | 31.47 | 29.36 | 29.92 | -1.27 | -4.07% | 338,132 |
| Feb 5, 2025 | 31.00 | 31.32 | 30.79 | 31.19 | 0.41 | 1.33% | 107,347 |
| Feb 4, 2025 | 30.14 | 30.87 | 30.12 | 30.78 | 0.48 | 1.58% | 176,400 |
| Feb 3, 2025 | 29.48 | 30.30 | 28.85 | 30.30 | 0.43 | 1.44% | 156,400 |
| Jan 31, 2025 | 30.22 | 30.26 | 29.31 | 29.87 | -1.08 | -3.49% | 289,000 |
| Jan 30, 2025 | 30.95 | 31.37 | 30.64 | 30.95 | 0.25 | 0.81% | 111,442 |
| Jan 29, 2025 | 30.15 | 30.88 | 30.15 | 30.70 | 0.40 | 1.32% | 106,249 |
| Jan 28, 2025 | 29.57 | 30.38 | 29.30 | 30.30 | 0.75 | 2.54% | 135,009 |
| Jan 27, 2025 | 30.74 | 30.74 | 29.15 | 29.55 | -1.51 | -4.86% | 295,400 |
| Jan 24, 2025 | 31.19 | 31.53 | 30.71 | 31.06 | -0.20 | -0.64% | 264,003 |
| Jan 23, 2025 | 31.29 | 31.78 | 30.85 | 31.26 | 0.19 | 0.61% | 172,677 |
| Jan 22, 2025 | 32.42 | 32.52 | 31.03 | 31.07 | -1.31 | -4.05% | 170,011 |
| Jan 21, 2025 | 32.58 | 32.99 | 32.01 | 32.38 | 0.05 | 0.15% | 253,442 |
| Jan 17, 2025 | 32.17 | 32.47 | 31.69 | 32.33 | 0.30 | 0.94% | 158,052 |
| Jan 16, 2025 | 31.70 | 32.23 | 31.10 | 32.03 | 0.10 | 0.31% | 222,873 |
| Jan 15, 2025 | 31.37 | 31.93 | 30.96 | 31.93 | 0.96 | 3.10% | 163,638 |
| Jan 14, 2025 | 29.87 | 31.38 | 29.61 | 30.97 | 1.07 | 3.58% | 182,874 |
| Jan 13, 2025 | 29.85 | 30.29 | 29.59 | 29.90 | 0.17 | 0.57% | 191,220 |