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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.99	25.3	25.3	25.44	24.8	400,015
September 25, 2025	25.3	24.96	24.96	25.68	24.94	414,219
September 24, 2025	25.15	25.37	25.37	25.74	25.15	438,900
September 23, 2025	24.12	25.01	25.01	25.5	24.05	527,180
September 22, 2025	23.91	24.09	24.09	24.25	23.69	346,634
September 19, 2025	24.35	24.03	24.03	24.44	23.9	398,361
September 18, 2025	23.92	24.35	24.35	24.7	23.92	393,718
September 17, 2025	23.85	23.99	23.99	24.19	23.82	250,230
September 16, 2025	23.96	23.78	23.78	24.1	23.55	276,300
September 15, 2025	23.9	23.88	23.88	24.23	23.75	186,500
September 12, 2025	23.9	24.05	24.05	24.12	23.81	290,829
September 11, 2025	23.56	23.88	23.88	23.91	23.44	222,932
September 10, 2025	23.19	23.72	23.72	23.89	23.19	386,214
September 09, 2025	23.1	23.02	23.02	23.48	22.95	228,020
September 08, 2025	23.85	23.01	23.01	23.89	22.86	422,300
September 05, 2025	23.65	23.7	23.7	23.88	23.23	311,204
September 04, 2025	23.33	23.74	23.74	23.77	23.3	323,229
September 03, 2025	23.79	23.32	23.32	24.02	23.26	587,113
September 02, 2025	24.3	23.82	23.82	24.55	23.72	318,700
August 29, 2025	24.8	24.42	24.42	24.81	24.34	277,100
August 28, 2025	24.41	24.81	24.81	24.82	24.15	283,346
August 27, 2025	24.95	24.44	24.44	25.17	24.37	377,400
August 26, 2025	24.16	24.82	24.82	24.88	23.97	417,697
August 25, 2025	24.42	24.32	24.32	24.8	24.3	313,728
August 22, 2025	24.23	24.51	24.51	24.63	24.04	781,094
August 21, 2025	23.61	24.39	24.39	24.41	23.52	341,800
August 20, 2025	23.69	23.69	23.69	23.84	23.38	416,757
August 19, 2025	23.75	23.56	23.48	23.89	23.37	478,701
August 18, 2025	23.88	23.75	23.67	24.02	23.28	490,837
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

Excelerate Energy, Inc. (EE) NYSE