Excelerate Energy, Inc. - EE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.5	23.94	23.94	24.55	23.73	716,639
August 14, 2025	24.12	24.4	24.4	24.78	24	531,400
August 13, 2025	23.99	24.25	24.25	24.91	23.79	706,602
August 12, 2025	23.5	23.98	23.98	24.06	23.15	767,800
August 11, 2025	24.34	23.81	23.81	24.57	21.29	1.51M
August 08, 2025	24.5	24.32	24.32	24.54	23.95	322,118
August 07, 2025	24.95	24.42	24.42	24.95	24.23	322,500
August 06, 2025	25.02	24.57	24.57	25.13	24.48	280,900
August 05, 2025	24.81	24.99	24.99	25.01	24.29	618,929
August 04, 2025	25.54	24.56	24.56	25.76	24.56	359,884
August 01, 2025	25.78	25.56	25.56	25.83	25.33	661,500
July 31, 2025	24.9	25.66	25.66	25.69	24.9	496,200
July 30, 2025	24.92	25.19	25.19	25.56	24.67	717,017
July 29, 2025	24.22	24.69	24.69	24.92	24.12	663,364
July 28, 2025	24.27	23.82	23.82	24.45	23.7	396,213
July 25, 2025	24.69	23.85	23.85	24.78	23.72	431,029
July 24, 2025	24.69	24.72	24.72	25.05	24.57	380,611
July 23, 2025	24.6	24.72	24.72	24.99	24.53	315,712
July 22, 2025	25.13	24.69	24.69	25.38	24.63	463,599
July 21, 2025	26.56	25.37	25.37	26.88	25.33	441,827
July 18, 2025	26.02	26.62	26.62	26.93	25.99	522,700
July 17, 2025	26.15	25.75	25.75	26.5	25.72	341,530
July 16, 2025	26.61	26.32	26.32	26.74	26.22	515,005
July 15, 2025	26.58	26.58	26.58	26.82	26.27	478,614
July 14, 2025	26.79	26.68	26.68	27.14	26.65	425,800
July 11, 2025	27.31	27.09	27.09	27.62	26.89	315,642
July 10, 2025	27.7	27.29	27.29	27.7	26.62	514,837
July 09, 2025	28.36	27.62	27.62	28.38	27.58	697,604
July 08, 2025	28.25	27.96	27.96	28.59	27.77	532,800
July 07, 2025	28.93	28.25	28.25	29	28.18	402,850
July 03, 2025	28.87	28.95	28.95	29.27	28.3	183,300
July 02, 2025	28.63	28.93	28.93	29.15	27.78	631,353
July 01, 2025	29.24	28.49	28.49	29.38	28.4	559,800
June 30, 2025	29.37	29.32	29.32	29.87	29.14	425,733
June 27, 2025	29.36	29.49	29.49	29.98	28.81	1.5M
June 26, 2025	28.63	29.4	29.4	29.47	28.52	461,527
June 25, 2025	29.12	28.58	28.58	29.25	28.55	480,300
June 24, 2025	28.9	29.12	29.12	29.49	28.9	354,800
June 23, 2025	29.41	29.07	29.07	29.66	28.79	383,390
June 20, 2025	29.6	29.34	29.34	29.82	29.23	455,935
June 18, 2025	29.83	29.53	29.53	30.05	29.49	290,918
June 17, 2025	30.87	29.83	29.83	31.01	29.83	310,032
June 16, 2025	30.82	30.76	30.76	31.24	30.44	261,200
June 13, 2025	31.04	30.8	30.8	31.11	30.57	413,127
June 12, 2025	31.08	30.75	30.75	31.32	30.43	345,845
June 11, 2025	30.8	31.34	31.34	31.67	30.7	322,300
June 10, 2025	31.82	30.76	30.76	32.12	30.61	400,495
June 09, 2025	31.87	31.83	31.83	32.19	31.44	477,800
June 06, 2025	31.11	31.61	31.61	31.67	30.65	307,500
June 05, 2025	30.63	30.97	30.97	31.15	30.27	498,142
June 04, 2025	29.81	29.67	29.67	30.07	29.13	285,433
June 03, 2025	28.95	29.79	29.79	29.98	28.6	336,818
June 02, 2025	28.78	28.82	28.82	29.11	28.33	289,600
May 30, 2025	28.6	28.13	28.13	28.88	28.01	270,223
May 29, 2025	28.75	28.71	28.71	28.92	28.22	195,844
May 28, 2025	29.42	28.83	28.83	29.42	28.63	200,200
May 27, 2025	29.13	29.26	29.26	29.53	28.92	258,507
May 23, 2025	28.38	28.93	28.93	29.22	28.21	272,300
May 22, 2025	29.4	28.48	28.48	29.43	28.41	280,100
May 21, 2025	29.44	29.43	29.43	30.11	29.09	503,473

Excelerate Energy, Inc. (EE) NYSE