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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.93	42.15	42.15	42.5	41.53	349,315
February 19, 2026	41.95	41.93	41.93	42.31	41.29	316,778
February 18, 2026	42.43	41.8	41.8	43.04	41.6	745,110
February 17, 2026	41.8	41.78	41.78	42.28	41.19	297,756
February 13, 2026	40.38	41.84	41.84	41.93	40.38	292,000
February 12, 2026	41.23	40.36	40.36	41.54	40.05	364,120
February 11, 2026	39.9	41.2	41.2	41.21	39.9	335,061
February 10, 2026	38.57	39.12	39.12	39.28	38.38	222,531
February 09, 2026	37.04	38.69	38.69	38.73	37.04	243,995
February 06, 2026	37.44	37.11	37.11	37.64	36.55	456,800
February 05, 2026	35.24	35.8	35.8	36.14	35.03	309,733
February 04, 2026	36.7	35.7	35.7	36.84	35.32	394,250
February 03, 2026	36.48	36.55	36.55	36.81	36.07	303,210
February 02, 2026	36.56	36.04	36.04	37.17	36.03	465,032
January 30, 2026	36.3	37.35	37.35	37.58	36.3	505,527
January 29, 2026	36.93	36.73	36.73	37.44	36.17	361,300
January 28, 2026	35.87	36.27	36.27	36.4	35.59	435,543
January 27, 2026	34.78	35.62	35.62	35.99	34.78	313,563
January 26, 2026	36.45	34.9	34.9	36.45	34.89	769,418
January 23, 2026	35.35	36.06	36.06	36.09	35.06	374,400
January 22, 2026	34.01	35	35	35.01	34.01	567,345
January 21, 2026	33.78	34.44	34.44	34.85	33.73	569,500
January 20, 2026	33.37	33.27	33.27	33.56	32.74	445,100
January 16, 2026	32.75	33.24	33.24	33.77	32.68	644,412
January 15, 2026	32.33	32.87	32.87	32.98	32	368,931
January 14, 2026	31.66	32.39	32.39	32.82	31.65	393,624
January 13, 2026	31.23	31.57	31.57	32.32	30.45	480,920
January 12, 2026	30.25	30.8	30.8	30.96	30.14	328,600
January 09, 2026	30	30.45	30.45	30.94	29.98	312,500
January 08, 2026	28.61	29.76	29.76	29.99	28.46	314,700
January 07, 2026	28.11	28.61	28.61	28.72	27.79	189,300
January 06, 2026	28.86	28.16	28.16	28.95	28.01	302,408
January 05, 2026	29.13	28.99	28.99	29.55	28.08	288,900
January 02, 2026	27.84	28.34	28.34	28.49	27.65	233,210
December 31, 2025	28	28.05	28.05	28.24	27.82	205,405
December 30, 2025	28.58	28	28	28.58	27.88	205,700
December 29, 2025	27.99	28.06	28.06	28.32	27.67	255,400
December 26, 2025	28.01	27.85	27.85	28.37	27.48	205,300
December 24, 2025	28.03	28.07	28.07	28.46	27.96	106,170
December 23, 2025	27.4	28.18	28.18	28.23	27.37	225,300
December 22, 2025	26.92	27.26	27.26	27.74	26.92	295,340
December 19, 2025	26.26	26.78	26.78	26.99	26.26	149,073
December 18, 2025	26.47	26.28	26.28	26.7	26.2	303,400
December 17, 2025	26.05	26.3	26.3	26.35	25.67	317,800
December 16, 2025	26.55	26.12	26.12	26.89	26.04	376,600
December 15, 2025	27.02	26.81	26.81	27.32	26.46	410,915
December 12, 2025	27.58	27.24	27.24	28.05	27.19	411,100
December 11, 2025	27.04	27.03	27.03	27.24	26.74	299,300
December 10, 2025	28.11	27.24	27.24	28.27	27.15	472,200
December 09, 2025	27.8	28.23	28.23	28.35	27.72	207,400
December 08, 2025	28.57	27.83	27.83	28.57	27.72	224,476
December 05, 2025	28.69	28.67	28.67	29.33	28.62	287,920
December 04, 2025	28.53	28.86	28.86	28.86	28.33	175,187
December 03, 2025	27.92	28.68	28.68	28.81	27.78	297,816
December 02, 2025	28.09	27.7	27.7	28.1	27.54	354,700
December 01, 2025	27.9	27.87	27.87	28.61	27.73	678,725
November 28, 2025	27.4	28.08	28.08	28.09	27.27	195,500
November 26, 2025	26.78	27.55	27.55	27.65	26.78	256,300
November 25, 2025	26.61	26.73	26.73	27.02	26.36	321,944
November 24, 2025	26.55	26.87	26.87	27.18	26.19	363,392

Excelerate Energy, Inc. (EE) NYSE