Excelerate Energy Inc. (EE)

AI Score

Unlock

26.31

-0.25 (-0.94%)

At close: Apr 15, 2025, 3:59 PM

26.23

-0.32%

After-hours: Apr 15, 2025, 08:00 PM EDT

Excelerate Energy Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	26.52	26.52	26.63	26.63	25.71	25.71	26.56	26.56	1.68%	833,936
Apr 11, 2025	25.66	25.66	26.17	26.17	25.05	25.05	26.12	26.12	2.67%	462,575
Apr 10, 2025	25.74	25.74	25.77	25.77	24.68	24.68	25.44	25.44	-3.05%	335,300
Apr 9, 2025	24.39	24.39	27.16	27.16	24.00	24.00	26.24	26.24	6.23%	616,800
Apr 8, 2025	25.84	25.84	26.18	26.18	24.21	24.21	24.70	24.70	-1.83%	655,794
Apr 7, 2025	24.00	24.00	25.84	25.84	23.25	23.25	25.16	25.16	1.66%	914,136
Apr 4, 2025	25.50	25.50	25.71	25.71	23.75	23.75	24.75	24.75	-4.44%	1,389,300
Apr 3, 2025	25.50	25.50	26.45	26.45	25.50	25.50	25.90	25.90	-3.07%	1,080,800
Apr 2, 2025	26.79	26.79	26.93	26.93	26.25	26.25	26.72	26.72	0.23%	2,202,100
Apr 1, 2025	27.00	27.00	27.41	27.41	26.55	26.55	26.66	26.66	-7.04%	4,006,011
Mar 31, 2025	27.70	27.70	28.98	28.98	27.06	27.06	28.68	28.68	2.47%	357,938
Mar 28, 2025	30.01	30.01	30.20	30.20	26.79	26.79	27.99	27.99	-6.29%	588,342
Mar 27, 2025	31.69	31.69	32.61	32.61	29.54	29.54	29.87	29.87	-5.08%	680,600
Mar 26, 2025	31.98	31.98	32.50	32.50	30.92	30.92	31.47	31.47	-0.76%	303,019
Mar 25, 2025	30.74	30.74	31.84	31.84	30.65	30.65	31.71	31.71	3.12%	259,500
Mar 24, 2025	29.50	29.50	30.83	30.83	29.49	29.49	30.75	30.75	5.42%	243,209
Mar 21, 2025	29.04	29.04	29.41	29.41	28.81	28.81	29.17	29.17	-0.17%	325,741
Mar 20, 2025	28.65	28.65	29.36	29.36	28.46	28.46	29.22	29.22	1.11%	137,316
Mar 19, 2025	28.35	28.35	28.97	28.97	28.34	28.34	28.90	28.90	1.94%	184,511
Mar 18, 2025	28.73	28.73	29.12	29.12	28.24	28.24	28.35	28.35	-0.25%	174,114
Mar 17, 2025	27.94	27.94	28.45	28.45	27.89	27.89	28.42	28.42	0.32%	198,842
Mar 14, 2025	28.40	28.40	29.12	29.12	28.31	28.31	28.33	28.33	0.00%	196,300
Mar 13, 2025	28.46	28.46	28.63	28.63	27.61	27.61	28.33	28.33	-0.18%	419,417
Mar 12, 2025	28.41	28.41	28.92	28.92	27.74	27.74	28.38	28.38	1.25%	239,626
Mar 11, 2025	28.35	28.29	28.80	28.74	27.78	27.72	28.03	27.97	-0.95%	239,942
Mar 10, 2025	28.22	28.16	28.63	28.57	27.41	27.35	28.30	28.24	-1.53%	283,782
Mar 7, 2025	28.16	28.10	29.15	29.09	27.47	27.41	28.74	28.68	0.88%	308,100
Mar 6, 2025	29.34	29.28	29.56	29.50	28.48	28.42	28.49	28.43	-4.20%	196,342
Mar 5, 2025	29.95	29.89	30.14	30.08	29.24	29.18	29.74	29.68	-1.36%	410,600
Mar 4, 2025	29.89	29.83	30.60	30.54	29.08	29.02	30.15	30.09	0.50%	413,705
Mar 3, 2025	30.70	30.64	30.72	30.66	29.59	29.53	30.00	29.94	-2.22%	262,000
Feb 28, 2025	29.73	29.66	31.37	31.30	29.45	29.38	30.68	30.61	4.35%	433,800
Feb 27, 2025	28.83	28.77	30.68	30.62	28.45	28.39	29.40	29.34	4.93%	277,846
Feb 26, 2025	27.80	27.74	28.23	28.17	27.42	27.36	28.02	27.96	0.36%	187,700
Feb 25, 2025	28.23	28.17	28.23	28.17	26.66	26.60	27.92	27.86	-0.68%	320,100
Feb 24, 2025	28.35	28.29	28.35	28.29	27.62	27.56	28.11	28.05	-0.85%	195,709
Feb 21, 2025	29.69	29.63	29.69	29.63	27.97	27.91	28.35	28.29	-3.74%	242,207
Feb 20, 2025	29.63	29.57	29.66	29.60	28.75	28.69	29.45	29.39	-1.07%	157,725
Feb 19, 2025	29.43	29.37	30.00	29.94	29.38	29.32	29.77	29.71	1.16%	131,800
Feb 18, 2025	28.98	28.92	29.77	29.71	28.75	28.69	29.43	29.37	1.06%	187,700
Feb 14, 2025	29.76	29.70	29.83	29.77	28.95	28.89	29.12	29.06	-2.25%	166,400
Feb 13, 2025	29.80	29.74	29.93	29.87	29.37	29.31	29.79	29.73	0.47%	146,700
Feb 12, 2025	30.18	30.12	30.50	30.44	29.53	29.47	29.65	29.59	-2.85%	150,700
Feb 11, 2025	30.88	30.81	30.88	30.81	30.12	30.05	30.52	30.45	-1.17%	151,300
Feb 10, 2025	30.55	30.48	31.25	31.18	30.23	30.16	30.88	30.81	2.08%	150,624
Feb 7, 2025	30.01	29.95	30.41	30.35	29.91	29.85	30.25	30.19	1.10%	167,800
Feb 6, 2025	31.47	31.41	31.47	31.41	29.36	29.30	29.92	29.86	-4.07%	338,132
Feb 5, 2025	31.00	30.93	31.32	31.25	30.79	30.72	31.19	31.12	1.33%	107,347
Feb 4, 2025	30.14	30.07	30.87	30.80	30.12	30.05	30.78	30.71	1.58%	176,400
Feb 3, 2025	29.48	29.42	30.30	30.24	28.85	28.79	30.30	30.24	1.44%	156,400