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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Excelerate Energy, Inc. (EE) NYSE