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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.6	26.75	26.75	27.01	25.78	553,900
November 20, 2025	26.89	26.59	26.59	27.39	26.49	393,001
November 19, 2025	26.77	26.63	26.63	27.27	26.45	272,600
November 18, 2025	27.3	27.27	27.19	27.61	26.7	461,500
November 17, 2025	27.73	27.25	27.17	28.5	27.16	598,152
November 14, 2025	26.29	27.53	27.45	27.54	26.21	411,553
November 13, 2025	27.08	26.5	26.42	27.31	26.05	509,803
November 12, 2025	27.1	27.13	27.05	27.64	26.78	415,200
November 11, 2025	27.84	27.14	27.06	27.85	26.88	387,858
November 10, 2025	27.8	27.88	27.8	28.22	27.75	341,418
November 07, 2025	28.8	27.57	27.57	28.89	27.35	700,472
November 06, 2025	28.72	28.19	28.19	30.37	27.99	991,700
November 05, 2025	25.6	26.31	26.31	26.48	25.6	363,039
November 04, 2025	25.13	25.6	25.6	25.85	24.9	363,908
November 03, 2025	25.86	25.56	25.56	25.86	25.33	392,400
October 31, 2025	26.11	25.91	25.91	26.22	25.7	433,942
October 30, 2025	25.28	26.01	26.01	26.23	25.19	664,500
October 29, 2025	26.06	25.34	25.34	26.06	25.2	311,341
October 28, 2025	25.37	25.87	25.87	26.06	24.89	555,800
October 27, 2025	26.62	25.24	25.24	26.8	25.09	568,388
October 24, 2025	25.76	26.4	26.4	26.4	25.45	520,705
October 23, 2025	26.21	25.7	25.7	26.37	25.67	334,700
October 22, 2025	27.46	25.84	25.84	27.52	25.46	494,000
October 21, 2025	28.01	27.28	27.28	28.41	27.28	404,123
October 20, 2025	27.6	27.91	27.91	28.26	27.2	718,200
October 17, 2025	28.05	27.32	27.32	28.29	27.12	503,800
October 16, 2025	28.59	28.17	28.17	28.97	27.91	406,500
October 15, 2025	27.72	28.34	28.34	28.46	27.72	724,800
October 14, 2025	27.01	27.52	27.52	27.8	26.9	613,600
October 13, 2025	27.13	27.42	27.42	27.56	26.77	480,313
October 10, 2025	27.38	26.95	26.95	27.73	26.9	469,411
October 09, 2025	27.58	27.54	27.54	27.88	27.13	729,479
October 08, 2025	26.81	27.7	27.7	27.73	26.04	537,200
October 07, 2025	26	26.86	26.86	27.02	25.71	516,700
October 06, 2025	25.89	25.99	25.99	27.74	25.36	607,235
October 03, 2025	25.13	25.88	25.88	25.94	25.13	382,202
October 02, 2025	25.46	25.07	25.07	25.72	24.95	324,339
October 01, 2025	25.06	25.42	25.42	25.66	24.86	315,019
September 30, 2025	24.65	25.19	25.19	25.29	24.63	383,114
September 29, 2025	25.41	24.9	24.9	25.41	24.73	474,201
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

Excelerate Energy, Inc. (EE) NYSE