Dark

EE
Excelerate Energy, Inc.
stock NYSE

At Close

May 29, 2026 3:59:57 PM EDT

33.00USD-0.542%(-0.18)395,327

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.18)0

After-hours

May 29, 2026 4:00:30 PM EDT

32.94USD-0.182%(-0.06)163,273

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	33.1700	33.3200	32.6000	32.9400	-0.723%	395,327	0.000%
2026-05-28	34.4700	34.5600	32.6300	33.1800	-3.742%	530,050	-0.723%
2026-05-27	35.4900	35.5300	34.3200	34.4700	-4.356%	313,804	-4.439%
2026-05-26	36.2600	36.6700	35.7900	36.0400	0.000%	283,495	-8.602%
2026-05-22	35.1500	36.3700	35.0800	36.0400	+2.125%	254,522	-8.602%
2026-05-21	35.8000	35.9900	35.2900	35.2900	-0.954%	222,080	-6.659%
2026-05-20	36.4000	36.6900	35.5850	35.6300	-1.656%	258,840	-7.550%
2026-05-19	35.6300	36.3900	35.2200	36.2300	+0.723%	254,466	-9.081%
2026-05-18	35.9150	36.4300	35.4200	35.9700	+0.728%	186,727	-8.424%
2026-05-15	35.7600	36.2250	35.4200	35.7100	-1.381%	272,181	-7.757%
2026-05-14	36.3300	36.7400	36.0000	36.2100	-0.028%	200,567	-9.031%
2026-05-13	36.6000	36.9900	35.6400	36.2200	-0.903%	413,460	-9.056%
2026-05-12	35.7000	36.6000	34.7300	36.5500	+2.381%	535,806	-9.877%
2026-05-11	34.0300	35.8900	33.5220	35.7000	+5.341%	635,995	-7.731%
2026-05-08	32.6500	34.2700	32.2600	33.8900	+2.511%	536,023	-2.803%
2026-05-07	30.9900	33.8500	30.8250	33.0600	-3.727%	1,041,320	-0.363%
2026-05-06	35.2700	35.8150	34.0800	34.3400	-3.404%	614,168	-4.077%
2026-05-05	34.5200	35.6100	34.2600	35.5500	+3.403%	375,413	-7.342%
2026-05-04	34.4500	34.9900	34.2900	34.3800	-0.261%	226,007	-4.188%
2026-05-01	34.7200	34.8750	33.9550	34.4700	-1.232%	246,508	-4.439%
2026-04-30	33.4000	35.0500	33.4000	34.9000	+4.241%	647,157	-5.616%
2026-04-29	33.6300	33.9650	33.2100	33.4800	0.000%	390,668	-1.613%
2026-04-28	33.9400	34.2200	33.3900	33.4800	-0.238%	254,256	-1.613%
2026-04-27	33.8100	34.0100	33.1500	33.5600	-0.592%	223,861	-1.847%
2026-04-24	33.4300	33.9250	33.0900	33.7600	+1.321%	315,315	-2.429%
2026-04-23	34.4000	34.7600	33.3000	33.3200	-2.173%	241,514	-1.140%
2026-04-22	34.3300	34.3700	33.7950	34.0600	-0.088%	269,886	-3.288%
2026-04-21	35.0300	35.3300	33.5200	34.0900	-2.181%	501,778	-3.373%
2026-04-20	34.7500	35.3400	34.4300	34.8500	-0.143%	345,973	-5.481%
2026-04-17	33.4700	34.9300	33.2700	34.9000	+2.466%	384,171	-5.616%
2026-04-16	33.7600	34.4100	33.7500	34.0600	+0.829%	247,542	-3.288%
2026-04-15	33.2500	34.1900	33.1300	33.7800	+1.594%	225,448	-2.487%
2026-04-14	33.5000	33.8700	32.5700	33.2500	-1.598%	328,315	-0.932%
2026-04-13	34.4600	34.8700	33.3300	33.7900	-1.716%	280,149	-2.516%
2026-04-10	34.6800	35.7000	34.0500	34.3800	-1.036%	328,096	-4.188%
2026-04-09	34.7900	35.5900	33.8945	34.7400	-0.029%	499,567	-5.181%
2026-04-08	32.5500	35.1100	32.3200	34.7500	+4.229%	774,969	-5.209%
2026-04-07	32.9300	33.6500	32.9300	33.3400	+0.543%	285,554	-1.200%
2026-04-06	32.5200	33.2200	32.4300	33.1600	+1.252%	253,930	-0.663%
2026-04-02	32.1000	32.8400	32.1000	32.7500	+1.803%	349,909	+0.580%
2026-04-01	33.1400	33.8900	32.1700	32.1700	-3.740%	528,536	+2.394%
2026-03-31	33.6000	34.0650	32.8200	33.4200	+0.330%	745,836	-1.436%
2026-03-30	33.7900	34.1700	33.0600	33.3100	-0.448%	517,576	-1.111%
2026-03-27	32.9700	33.8400	32.8000	33.4600	+0.905%	602,151	-1.554%
2026-03-26	33.5200	34.0200	33.1000	33.1600	-1.015%	491,577	-0.663%
2026-03-25	34.1500	34.2700	32.8700	33.5000	-3.011%	538,128	-1.672%
2026-03-24	33.9700	35.9800	33.9700	34.5400	+0.436%	506,321	-4.632%
2026-03-23	32.6000	34.5400	32.6000	34.3900	+4.244%	432,674	-4.216%
2026-03-20	34.8700	35.0000	32.8400	32.9900	-5.500%	897,966	-0.152%
2026-03-19	34.5800	36.1400	33.8632	34.9100	+2.255%	602,791	-5.643%
2026-03-18	34.6400	34.6500	33.9100	34.1400	-1.472%	422,894	-3.515%
2026-03-17	34.2300	34.8200	33.9550	34.6500	+2.333%	287,478	-4.935%
2026-03-16	33.9000	34.7200	33.6500	33.8600	+0.744%	501,035	-2.717%
2026-03-13	34.1500	34.3000	33.2100	33.6100	-1.292%	328,647	-1.993%
2026-03-12	34.9600	35.0000	34.0100	34.0500	-2.714%	399,688	-3.260%
2026-03-11	35.9300	35.9400	34.9600	35.0000	-2.697%	343,656	-5.886%
2026-03-10	36.9800	37.7100	35.9400	35.9700	-3.176%	480,259	-8.424%
2026-03-09	35.9700	37.5000	35.6700	37.1500	+3.252%	584,309	-11.332%
2026-03-06	36.0000	36.3750	35.3500	35.9800	+0.503%	656,789	-8.449%
2026-03-05	38.1700	38.4750	35.7700	35.8000	-6.965%	1,177,718	-7.989%
2026-03-04	39.8600	40.0400	38.4500	38.4800	-4.658%	849,337	-14.397%
2026-03-03	43.1750	43.1750	39.7050	40.3600	-3.882%	826,650	-18.385%
2026-03-02	42.0000	42.9400	40.5600	41.9900	+4.323%	873,188	-21.553%
2026-02-27	40.8200	41.1000	39.3000	40.2500	+1.847%	1,154,199	-18.161%
2026-02-26	39.7100	42.2300	35.1728	39.5200	-7.857%	892,653	-16.650%
2026-02-25	42.6100	42.9200	41.7800	42.8900	+1.060%	312,792	-23.199%
2026-02-24	43.0700	43.0700	41.5900	42.4400	+0.142%	328,998	-22.385%
2026-02-23	42.5900	43.0200	42.0300	42.3800	+0.546%	309,675	-22.275%
2026-02-20	41.9300	42.5000	41.5300	42.1500	+0.525%	349,315	-21.851%
2026-02-19	41.9500	42.3100	41.2853	41.9300	+0.311%	316,778	-21.440%
2026-02-18	42.4300	43.0350	41.6000	41.8000	+0.048%	745,110	-21.196%
2026-02-17	41.8000	42.2800	41.1901	41.7800	-0.143%	297,756	-21.158%
2026-02-13	40.3800	41.9300	40.3800	41.8400	+3.667%	291,972	-21.272%
2026-02-12	41.2300	41.5350	40.0500	40.3600	-2.039%	364,120	-18.385%
2026-02-11	39.9000	41.2100	39.9000	41.2000	+5.317%	335,061	-20.049%
2026-02-10	38.5700	39.2775	38.3800	39.1200	+1.111%	222,531	-15.798%
2026-02-09	37.0400	38.7300	37.0400	38.6900	+4.258%	243,995	-14.862%
2026-02-06	37.4400	37.6400	36.5500	37.1100	+3.659%	456,774	-11.237%
2026-02-05	35.2400	36.1436	35.0300	35.8000	+0.280%	309,733	-7.989%
2026-02-04	36.7000	36.8400	35.3168	35.7000	-2.326%	394,250	-7.731%
2026-02-03	36.4800	36.8100	36.0700	36.5500	+1.415%	303,210	-9.877%
2026-02-02	36.5600	37.1700	36.0300	36.0400	-3.507%	465,032	-8.602%
2026-01-30	36.3000	37.5800	36.3000	37.3500	+1.688%	505,527	-11.807%
2026-01-29	36.9300	37.4400	36.1700	36.7300	+1.268%	361,273	-10.319%
2026-01-28	35.8700	36.3999	35.5850	36.2700	+1.825%	435,543	-9.181%
2026-01-27	34.7850	35.9900	34.7850	35.6200	+2.063%	381,315	-7.524%
2026-01-26	36.4500	36.4500	34.8900	34.9000	-3.217%	768,787	-5.616%
2026-01-23	35.3500	36.0900	35.0614	36.0600	+3.029%	374,352	-8.652%
2026-01-22	34.0100	35.0100	34.0100	35.0000	+1.626%	567,345	-5.886%
2026-01-21	33.7800	34.8500	33.7300	34.4400	+3.517%	569,475	-4.355%
2026-01-20	33.3700	33.5600	32.7400	33.2700	+0.090%	445,053	-0.992%
2026-01-16	32.7500	33.7700	32.6845	33.2400	+1.126%	644,412	-0.903%
2026-01-15	32.3300	32.9800	32.0000	32.8700	+1.482%	368,931	+0.213%
2026-01-14	31.6600	32.8200	31.6500	32.3900	+2.597%	393,624	+1.698%
2026-01-13	31.2300	32.3200	30.4450	31.5700	+2.500%	480,129	+4.340%
2026-01-12	30.2500	30.9600	30.1400	30.8000	+1.149%	328,570	+6.948%
2026-01-09	30.0000	30.9400	29.9800	30.4500	+2.319%	305,423	+8.177%
2026-01-08	28.6100	29.9900	28.4600	29.7600	+4.020%	314,653	+10.685%
2026-01-07	28.1100	28.7200	27.7900	28.6100	+1.598%	189,271	+15.135%
2026-01-06	28.8600	28.9500	28.0100	28.1600	-2.863%	302,408	+16.974%
2026-01-05	29.1250	29.5500	28.0800	28.9900	+2.294%	288,868	+13.625%
2026-01-02	27.8400	28.4900	27.6500	28.3400	+1.034%	233,210	+16.231%
2025-12-31	28.0000	28.2400	27.8200	28.0500	+0.179%	205,405	+17.433%
2025-12-30	28.5800	28.5800	27.8800	28.0000	-0.214%	205,657	+17.643%
2025-12-29	27.9900	28.3200	27.6700	28.0600	+0.754%	255,393	+17.391%
2025-12-26	28.0100	28.3699	27.4800	27.8500	-0.784%	205,251	+18.276%
2025-12-24	28.1100	28.4600	27.9550	28.0700	-0.390%	106,283	+17.349%
2025-12-23	27.4000	28.2300	27.3700	28.1800	+3.375%	225,250	+16.891%
2025-12-22	26.9200	27.7400	26.9200	27.2600	+1.945%	295,340	+20.836%
2025-12-19	26.1500	26.9900	26.1500	26.7400	+1.750%	332,753	+23.186%
2025-12-18	26.4700	26.6999	26.1950	26.2800	-0.076%	303,383	+25.342%
2025-12-17	26.0500	26.3500	25.6650	26.3000	+0.689%	317,757	+25.247%
2025-12-16	26.5500	26.8900	26.0400	26.1200	-2.574%	376,561	+26.110%
2025-12-15	27.0200	27.3200	26.4600	26.8100	-1.579%	410,915	+22.865%
2025-12-12	27.5800	28.0500	27.1900	27.2400	+0.777%	411,072	+20.925%
2025-12-11	27.0400	27.2399	26.7400	27.0300	-0.771%	299,264	+21.865%
2025-12-10	28.1100	28.2700	27.1500	27.2400	-3.507%	472,197	+20.925%
2025-12-09	27.8000	28.3500	27.7200	28.2300	+1.437%	207,363	+16.684%
2025-12-08	28.5700	28.5700	27.7200	27.8300	-2.930%	224,476	+18.361%
2025-12-05	28.6900	29.3300	28.6200	28.6700	-0.658%	287,920	+14.894%
2025-12-04	28.5300	28.8800	28.3800	28.8600	+0.628%	175,466	+14.137%
2025-12-03	27.9200	28.8100	27.7836	28.6800	+3.538%	299,669	+14.854%
2025-12-02	28.0900	28.1000	27.5400	27.7000	-0.610%	354,690	+18.917%
2025-12-01	27.9000	28.6100	27.7300	27.8700	-0.748%	678,725	+18.192%
2025-11-28	27.4000	28.0900	27.2700	28.0800	+1.924%	195,482	+17.308%
2025-11-26	26.7800	27.6500	26.7800	27.5500	+3.068%	256,284	+19.564%
2025-11-25	26.6100	27.0200	26.3600	26.7300	-0.521%	321,944	+23.232%
2025-11-24	26.5500	27.1799	26.1900	26.8700	+0.449%	363,392	+22.590%
2025-11-21	26.6000	27.0100	25.7800	26.7500	+0.602%	553,894	+23.140%
2025-11-20	26.8900	27.3900	26.4900	26.5900	-0.150%	393,001	+23.881%
2025-11-19	26.7700	27.2700	26.4500	26.6300	-2.347%	272,592	+23.695%
2025-11-18	27.3000	27.6100	26.7000	27.2700	+0.073%	461,492	+20.792%
2025-11-17	27.7300	28.5000	27.1600	27.2500	-1.017%	598,152	+20.881%
2025-11-14	26.2900	27.5400	26.2100	27.5300	+3.887%	411,553	+19.651%
2025-11-13	27.0800	27.3050	26.0500	26.5000	-2.322%	509,803	+24.302%
2025-11-12	27.1000	27.6400	26.7800	27.1300	-0.037%	415,183	+21.415%
2025-11-11	27.8400	27.8450	26.8750	27.1400	-2.654%	387,858	+21.371%
2025-11-10	27.8000	28.2200	27.7500	27.8800	+1.124%	341,418	+18.149%
2025-11-07	28.8000	28.8900	27.3500	27.5700	-2.199%	700,472	+19.478%
2025-11-06	28.7200	30.3700	27.9900	28.1900	+7.146%	991,682	+16.850%
2025-11-05	25.6000	26.4800	25.6000	26.3100	+2.773%	363,039	+25.200%
2025-11-04	25.1300	25.8500	24.9000	25.6000	+0.156%	363,908	+28.672%
2025-11-03	25.8600	25.8600	25.3300	25.5600	-1.351%	392,353	+28.873%
2025-10-31	26.1100	26.2200	25.6950	25.9100	-0.384%	433,942	+27.132%
2025-10-30	25.2800	26.2300	25.1900	26.0100	+2.644%	664,484	+26.644%
2025-10-29	26.0600	26.0600	25.1950	25.3400	-2.049%	311,341	+29.992%
2025-10-28	25.3700	26.0600	24.8900	25.8700	+2.496%	555,797	+27.329%
2025-10-27	26.6200	26.8000	25.0900	25.2400	-4.394%	568,388	+30.507%
2025-10-24	25.7600	26.4000	25.4450	26.4000	+2.724%	520,705	+24.773%
2025-10-23	26.2100	26.3699	25.6700	25.7000	-0.542%	334,691	+28.171%
2025-10-22	27.4600	27.5200	25.4600	25.8400	-5.279%	493,987	+27.477%
2025-10-21	28.0100	28.4050	27.2800	27.2800	-2.257%	404,123	+20.748%
2025-10-20	27.6000	28.2600	27.2000	27.9100	+2.160%	718,197	+18.022%
2025-10-17	28.0500	28.2900	27.1200	27.3200	-3.017%	503,762	+20.571%
2025-10-16	28.5900	28.9700	27.9100	28.1700	-0.600%	406,494	+16.933%
2025-10-15	27.7200	28.4550	27.7200	28.3400	+2.980%	724,780	+16.231%
2025-10-14	27.0100	27.7950	26.9000	27.5200	+0.365%	613,598	+19.695%
2025-10-13	27.1300	27.5600	26.7700	27.4200	+1.744%	480,313	+20.131%
2025-10-10	27.3800	27.7250	26.9000	26.9500	-2.142%	469,411	+22.226%
2025-10-09	27.5800	27.8800	27.1300	27.5400	-0.578%	729,694	+19.608%
2025-10-08	26.8100	27.7300	26.0400	27.7000	+3.127%	537,196	+18.917%
2025-10-07	26.0000	27.0200	25.7138	26.8600	+3.347%	516,694	+22.636%
2025-10-06	25.8900	27.7400	25.3600	25.9900	+0.425%	607,543	+26.741%
2025-10-03	25.1300	25.9400	25.1300	25.8800	+3.231%	382,202	+27.280%
2025-10-02	25.4600	25.7200	24.9450	25.0700	-1.377%	324,339	+31.392%
2025-10-01	25.0600	25.6600	24.8550	25.4200	+0.913%	315,019	+29.583%
2025-09-30	24.6500	25.2900	24.6300	25.1900	+1.165%	383,114	+30.766%
2025-09-29	25.4100	25.4100	24.7250	24.9000	-1.581%	474,201	+32.289%
2025-09-26	24.9900	25.4400	24.8000	25.3000	+1.362%	400,015	+30.198%
2025-09-25	25.3000	25.6800	24.9400	24.9600	-1.616%	414,219	+31.971%
2025-09-24	25.1500	25.7400	25.1500	25.3700	+1.439%	438,852	+29.838%
2025-09-23	24.1200	25.5000	24.0496	25.0100	+3.819%	527,180	+31.707%
2025-09-22	23.9100	24.2499	23.6900	24.0900	+0.250%	346,634	+36.737%
2025-09-19	24.3500	24.4400	23.9000	24.0300	-1.314%	398,361	+37.079%
2025-09-18	23.9200	24.6950	23.9200	24.3500	+1.501%	393,718	+35.277%
2025-09-17	23.8500	24.1900	23.8150	23.9900	+0.883%	250,230	+37.307%
2025-09-16	23.9600	24.1000	23.5505	23.7800	-0.419%	276,280	+38.520%
2025-09-15	23.9000	24.2300	23.7450	23.8800	-0.707%	186,461	+37.940%
2025-09-12	23.9000	24.1200	23.8100	24.0500	+0.712%	290,829	+36.965%
2025-09-11	23.5600	23.9100	23.4350	23.8800	+0.675%	222,932	+37.940%
2025-09-10	23.1900	23.8900	23.1900	23.7200	+3.041%	386,214	+38.870%
2025-09-09	23.1000	23.4800	22.9500	23.0200	+0.043%	228,020	+43.093%
2025-09-08	23.8500	23.8900	22.8600	23.0100	-2.911%	422,299	+43.155%
2025-09-05	23.6500	23.8800	23.2300	23.7000	-0.168%	311,204	+38.987%
2025-09-04	23.3300	23.7650	23.3000	23.7400	+1.801%	323,229	+38.753%
2025-09-03	23.7900	24.0200	23.2600	23.3200	-2.099%	587,113	+41.252%
2025-09-02	24.3000	24.5500	23.7200	23.8200	-2.457%	318,675	+38.287%
2025-08-29	24.8000	24.8100	24.3400	24.4200	-1.572%	277,071	+34.889%
2025-08-28	24.4100	24.8200	24.1500	24.8100	+1.514%	283,346	+32.769%
2025-08-27	24.9500	25.1700	24.3700	24.4400	-1.531%	377,366	+34.779%
2025-08-26	24.1600	24.8800	23.9700	24.8200	+2.056%	417,697	+32.716%
2025-08-25	24.4200	24.8014	24.3000	24.3200	-0.775%	313,728	+35.444%
2025-08-22	24.2300	24.6300	24.0350	24.5100	+0.492%	781,094	+34.394%
2025-08-21	23.6100	24.4100	23.5200	24.3900	+2.955%	341,755	+35.055%
2025-08-20	23.6900	23.8400	23.3800	23.6900	+0.552%	416,757	+39.046%
2025-08-19	23.7500	23.8900	23.3700	23.5600	-0.800%	478,701	+39.813%
2025-08-18	23.8800	24.0200	23.2800	23.7500	-0.794%	490,837	+38.695%
2025-08-15	24.5000	24.5500	23.7300	23.9400	-1.885%	716,639	+37.594%
2025-08-14	24.1200	24.7800	24.0000	24.4000	+0.619%	531,362	+35.000%
2025-08-13	23.9900	24.9100	23.7900	24.2500	+1.126%	706,602	+35.835%
2025-08-12	23.5000	24.0600	23.1500	23.9800	+0.714%	767,792	+37.364%
2025-08-11	24.3400	24.5700	21.2850	23.8100	-2.097%	1,511,601	+38.345%
2025-08-08	24.5000	24.5400	23.9500	24.3200	-0.410%	322,118	+35.444%
2025-08-07	24.9500	24.9500	24.2300	24.4200	-0.611%	322,500	+34.889%
2025-08-06	25.0200	25.1300	24.4800	24.5700	-1.681%	280,881	+34.066%
2025-08-05	24.8100	25.0100	24.2900	24.9900	+1.751%	618,929	+31.813%
2025-08-04	25.5400	25.7600	24.5600	24.5600	-3.912%	359,884	+34.121%
2025-08-01	25.7800	25.8300	25.3300	25.5600	-0.390%	661,477	+28.873%
2025-07-31	24.9000	25.6900	24.9000	25.6600	+1.866%	496,186	+28.371%
2025-07-30	24.9200	25.5600	24.6714	25.1900	+2.025%	717,017	+30.766%
2025-07-29	24.2200	24.9200	24.1200	24.6900	+3.652%	663,364	+33.414%
2025-07-28	24.2700	24.4512	23.7000	23.8200	-0.126%	396,213	+38.287%
2025-07-25	24.6900	24.7800	23.7200	23.8500	-3.519%	431,029	+38.113%
2025-07-24	24.6900	25.0500	24.5650	24.7200	0.000%	380,611	+33.252%
2025-07-23	24.6000	24.9900	24.5300	24.7200	+0.122%	315,712	+33.252%
2025-07-22	25.1300	25.3800	24.6300	24.6900	-2.680%	463,602	+33.414%
2025-07-21	26.5600	26.8800	25.3300	25.3700	-4.696%	441,827	+29.838%
2025-07-18	26.0200	26.9300	25.9900	26.6200	+3.379%	522,672	+23.742%
2025-07-17	26.1500	26.4950	25.7200	25.7500	-2.166%	341,530	+27.922%
2025-07-16	26.6100	26.7400	26.2200	26.3200	-0.978%	515,005	+25.152%
2025-07-15	26.5800	26.8240	26.2650	26.5800	-0.375%	478,614	+23.928%
2025-07-14	26.7900	27.1400	26.6500	26.6800	-1.513%	425,779	+23.463%
2025-07-11	27.3100	27.6200	26.8900	27.0900	-0.733%	315,642	+21.595%
2025-07-10	27.7000	27.7000	26.6200	27.2900	-1.195%	514,837	+20.704%
2025-07-09	28.3600	28.3800	27.5800	27.6200	-1.216%	697,604	+19.261%
2025-07-08	28.2500	28.5850	27.7700	27.9600	-1.027%	532,792	+17.811%
2025-07-07	28.9300	29.0000	28.1800	28.2500	-2.418%	402,850	+16.602%
2025-07-03	28.8700	29.2700	28.3000	28.9500	+0.069%	183,277	+13.782%
2025-07-02	28.6300	29.1500	27.7800	28.9300	+1.544%	631,353	+13.861%
2025-07-01	29.2400	29.3800	28.4000	28.4900	-2.831%	559,786	+15.620%
2025-06-30	29.4700	29.8700	29.1500	29.3200	-0.576%	425,733	+12.347%
2025-06-27	29.3600	29.9800	28.8100	29.4900	+0.306%	1,500,323	+11.699%
2025-06-26	28.6300	29.4650	28.5200	29.4000	+2.869%	461,527	+12.041%
2025-06-25	29.1200	29.2500	28.5500	28.5800	-1.854%	480,255	+15.255%
2025-06-24	28.9000	29.4948	28.8975	29.1200	+0.172%	354,781	+13.118%
2025-06-23	29.4100	29.6600	28.7900	29.0700	-0.920%	383,390	+13.313%
2025-06-20	29.6000	29.8211	29.2300	29.3400	-0.643%	455,935	+12.270%
2025-06-18	29.8300	30.0450	29.4900	29.5300	-1.006%	290,918	+11.548%
2025-06-17	30.8700	31.0100	29.8300	29.8300	-3.023%	310,032	+10.426%
2025-06-16	30.8200	31.2400	30.4400	30.7600	-0.130%	261,195	+7.087%
2025-06-13	31.0400	31.1100	30.5700	30.8000	+0.163%	413,127	+6.948%
2025-06-12	31.0800	31.3249	30.4300	30.7500	-1.883%	345,845	+7.122%
2025-06-11	30.8000	31.6700	30.7000	31.3400	+1.886%	322,262	+5.105%
2025-06-10	31.8200	32.1232	30.6100	30.7600	-3.362%	400,495	+7.087%
2025-06-09	31.8700	32.1900	31.4400	31.8300	+0.696%	477,799	+3.487%
2025-06-06	31.1100	31.6700	30.6500	31.6100	+2.067%	307,495	+4.208%
2025-06-05	30.6300	31.1500	30.2700	30.9700	+4.382%	498,142	+6.361%
2025-06-04	29.8100	30.0700	29.1300	29.6700	-0.403%	285,433	+11.021%
2025-06-03	28.9500	29.9799	28.6000	29.7900	+3.366%	336,818	+10.574%
2025-06-02	28.7800	29.1100	28.3300	28.8200	+2.453%	289,588	+14.296%
2025-05-30	28.6000	28.8800	28.0100	28.1300	-2.020%	270,223	+17.099%
2025-05-29	28.7500	28.9200	28.2235	28.7100	-0.416%	195,844	+14.734%
2025-05-28	29.4200	29.4200	28.6300	28.8300	-1.470%	200,153	+14.256%
2025-05-27	29.1300	29.5300	28.9210	29.2600	+1.141%	258,507	+12.577%
2025-05-23	28.3800	29.2200	28.2100	28.9300	+1.580%	272,267	+13.861%
2025-05-22	29.4000	29.4300	28.4100	28.4800	-3.228%	280,099	+15.660%
2025-05-21	29.4400	30.1100	29.0900	29.4300	+0.068%	503,528	+11.927%
2025-05-20	29.0500	29.5600	28.8200	29.4100	+0.927%	403,037	+12.003%
2025-05-19	28.5200	29.1825	28.4900	29.1400	+0.970%	337,951	+13.040%
2025-05-16	29.1600	29.4050	28.3900	28.8600	-1.333%	429,574	+14.137%
2025-05-15	28.9900	29.5800	28.9700	29.2500	-0.307%	242,103	+12.615%
2025-05-14	29.5100	29.8050	29.1500	29.3400	-1.544%	498,829	+12.270%
2025-05-13	29.2300	30.1000	29.2300	29.8000	+2.335%	380,742	+10.537%
2025-05-12	29.2400	29.6400	29.1200	29.1200	+1.534%	473,285	+13.118%
2025-05-09	27.5400	28.9400	27.1550	28.6800	+4.291%	475,441	+14.854%
2025-05-08	26.0800	27.9200	25.4400	27.5000	+10.309%	667,514	+19.782%
2025-05-07	25.8000	25.8000	24.7600	24.9300	-2.655%	272,371	+32.130%
2025-05-06	25.6500	25.9600	25.4500	25.6100	-0.621%	296,012	+28.622%
2025-05-05	25.5700	25.7900	25.2500	25.7700	+0.155%	320,002	+27.823%
2025-05-02	25.8900	25.9500	25.4025	25.7300	+0.665%	444,984	+28.022%
2025-05-01	25.4300	26.2500	25.2000	25.5600	-0.078%	511,825	+28.873%
2025-04-30	26.4500	26.4500	25.2033	25.5800	-4.765%	312,060	+28.772%
2025-04-29	26.6500	27.0400	26.4900	26.8600	-0.112%	406,740	+22.636%
2025-04-28	26.5200	26.9600	26.4150	26.8900	+1.357%	270,105	+22.499%
2025-04-25	26.4100	26.6000	26.2459	26.5300	-0.038%	171,162	+24.161%
2025-04-24	26.1900	26.7650	26.1750	26.5400	+2.038%	272,220	+24.115%
2025-04-23	26.3500	26.3749	25.3400	26.0100	+0.658%	364,670	+26.644%
2025-04-22	26.7500	26.7500	25.6200	25.8400	-1.374%	367,457	+27.477%
2025-04-21	25.9100	26.4800	25.9100	26.2000	-1.467%	404,396	+25.725%
2025-04-17	26.7900	27.0650	26.4600	26.5900	-0.300%	745,627	+23.881%
2025-04-16	26.5700	26.8144	26.3600	26.6700	+1.061%	249,202	+23.510%
2025-04-15	26.4200	26.8950	26.2801	26.3900	-0.640%	307,958	+24.820%
2025-04-14	26.5200	26.6300	25.7100	26.5600	+1.685%	833,936	+24.021%
2025-04-11	25.6600	26.1700	25.0500	26.1200	+2.673%	462,575	+26.110%
2025-04-10	25.7400	25.7700	24.6800	25.4400	-3.049%	335,294	+29.481%
2025-04-09	24.3900	27.1550	24.0000	26.2400	+6.235%	616,788	+25.534%
2025-04-08	25.8400	26.1837	24.2100	24.7000	-1.828%	655,794	+33.360%
2025-04-07	24.0000	25.8400	23.2500	25.1600	+1.657%	914,136	+30.922%
2025-04-04	25.5000	25.7116	23.7450	24.7500	-4.440%	1,389,296	+33.091%
2025-04-03	25.5000	26.4500	25.5000	25.9000	-3.069%	1,080,778	+27.181%
2025-04-02	26.7900	26.9300	26.2500	26.7200	+0.225%	2,202,062	+23.278%
2025-04-01	27.0000	27.4100	26.5500	26.6600	-7.043%	4,006,011	+23.556%
2025-03-31	27.7000	28.9800	27.0600	28.6800	+2.465%	357,938	+14.854%
2025-03-28	30.0100	30.2000	26.7900	27.9900	-6.294%	588,342	+17.685%
2025-03-27	31.6900	32.6100	29.5400	29.8700	-5.084%	680,574	+10.278%
2025-03-26	31.9800	32.5000	30.9219	31.4700	-0.757%	301,636	+4.671%
2025-03-25	30.7400	31.8400	30.6450	31.7100	+3.122%	255,613	+3.879%
2025-03-24	29.5000	30.8300	29.4900	30.7500	+5.417%	240,393	+7.122%
2025-03-21	29.0400	29.4100	28.8100	29.1700	-0.171%	286,502	+12.924%
2025-03-20	28.6500	29.3600	28.4600	29.2200	+1.107%	136,554	+12.731%
2025-03-19	28.3500	28.9700	28.3400	28.9000	+1.940%	178,805	+13.979%
2025-03-18	28.7300	29.1200	28.2400	28.3500	-0.246%	169,354	+16.190%
2025-03-17	27.9400	28.4500	27.8900	28.4200	+0.318%	196,311	+15.904%
2025-03-14	28.4000	29.1200	28.3100	28.3300	0.000%	173,019	+16.273%
2025-03-13	28.4600	28.6300	27.6100	28.3300	-0.176%	415,984	+16.273%
2025-03-12	28.4100	28.9200	27.7400	28.3800	+1.249%	154,784	+16.068%
2025-03-11	28.3500	28.8000	27.7800	28.0300	-0.954%	237,948	+17.517%
2025-03-10	28.2200	28.6300	27.4100	28.3000	-1.531%	282,060	+16.396%
2025-03-07	28.1600	29.1500	27.4700	28.7400	+0.878%	305,270	+14.614%
2025-03-06	29.3400	29.5550	28.4800	28.4900	-4.203%	183,860	+15.620%
2025-03-05	29.9500	30.1350	29.2400	29.7400	-1.360%	327,488	+10.760%
2025-03-04	29.8900	30.6000	29.0800	30.1500	+0.500%	410,534	+9.254%
2025-03-03	30.7000	30.7200	29.5900	30.0000	-2.216%	261,011	+9.800%
2025-02-28	29.7300	31.3700	29.4485	30.6800	+4.354%	423,503	+7.366%
2025-02-27	28.8300	30.6750	28.4500	29.4000	+4.925%	275,738	+12.041%
2025-02-26	27.8000	28.2250	27.4200	28.0200	+0.358%	184,976	+17.559%
2025-02-25	28.2300	28.2300	26.6600	27.9200	-0.676%	316,300	+17.980%
2025-02-24	28.3500	28.3500	27.6200	28.1100	-0.847%	194,943	+17.182%
2025-02-21	29.6900	29.6900	27.9700	28.3500	-3.735%	238,455	+16.190%
2025-02-20	29.6300	29.6598	28.7500	29.4500	-1.075%	156,136	+11.851%
2025-02-19	29.4300	29.9999	29.3750	29.7700	+1.155%	128,193	+10.648%
2025-02-18	28.9800	29.7700	28.7500	29.4300	+1.065%	183,170	+11.927%
2025-02-14	29.7600	29.8250	28.9500	29.1200	-2.249%	163,667	+13.118%
2025-02-13	29.8000	29.9250	29.3700	29.7900	+0.472%	146,524	+10.574%
2025-02-12	30.1800	30.5000	29.5300	29.6500	-2.851%	147,995	+11.096%
2025-02-11	30.8800	30.8800	30.1213	30.5200	-1.166%	147,864	+7.929%
2025-02-10	30.5500	31.2540	30.2300	30.8800	+2.083%	147,735	+6.671%
2025-02-07	30.0100	30.4100	29.9050	30.2500	+1.103%	164,935	+8.893%
2025-02-06	31.4700	31.4700	29.3600	29.9200	-4.072%	337,668	+10.094%
2025-02-05	31.0000	31.3200	30.7900	31.1900	+1.332%	105,139	+5.611%
2025-02-04	30.1400	30.8700	30.1200	30.7800	+1.584%	167,098	+7.018%
2025-02-03	29.4800	30.3000	28.8500	30.3000	+1.440%	153,326	+8.713%
2025-01-31	30.2200	30.2600	29.3109	29.8700	-3.489%	281,842	+10.278%
2025-01-30	30.9500	31.3700	30.6400	30.9500	+0.814%	111,442	+6.430%
2025-01-29	30.1500	30.8800	30.1500	30.7000	+1.320%	105,400	+7.296%
2025-01-28	29.5700	30.3800	29.3000	30.3000	+2.538%	130,966	+8.713%
2025-01-27	30.7400	30.7400	29.1500	29.5500	-4.862%	292,826	+11.472%
2025-01-24	31.1900	31.5300	30.7100	31.0600	-0.640%	261,773	+6.053%
2025-01-23	31.2900	31.7750	30.8450	31.2600	+0.612%	170,495	+5.374%
2025-01-22	32.4200	32.5200	31.0300	31.0700	-4.046%	163,881	+6.019%
2025-01-21	32.5800	32.9900	32.0100	32.3800	+0.155%	250,214	+1.729%
2025-01-17	32.1700	32.4700	31.6900	32.3300	+0.937%	153,704	+1.887%
2025-01-16	31.7000	32.2300	31.1000	32.0300	+0.313%	219,862	+2.841%
2025-01-15	31.3700	31.9300	30.9600	31.9300	+3.100%	162,245	+3.163%
2025-01-14	29.8700	31.3800	29.6100	30.9700	+3.579%	178,914	+6.361%
2025-01-13	29.8500	30.2922	29.5850	29.9000	+0.572%	189,456	+10.167%
2025-01-10	29.6200	30.0000	29.3250	29.7300	+0.848%	236,689	+10.797%
2025-01-08	29.4100	29.6100	28.3500	29.4800	-0.405%	237,400	+11.737%
2025-01-07	30.8200	31.0100	27.3834	29.6000	-6.625%	515,874	+11.284%
2025-01-06	31.6900	32.2593	31.4100	31.7000	+0.221%	178,709	+3.912%
2025-01-03	31.7300	31.8953	31.4400	31.6300	+0.604%	113,982	+4.142%
2025-01-02	30.5800	31.4500	30.3300	31.4400	+3.934%	199,607	+4.771%
2024-12-31	30.2500	30.7200	30.1200	30.2500	+0.398%	321,952	+8.893%
2024-12-30	30.0800	30.5800	29.8100	30.1300	-0.166%	161,653	+9.326%
2024-12-27	30.4100	30.5100	29.5300	30.1800	-0.887%	203,662	+9.145%
2024-12-26	30.5500	30.5500	29.8700	30.4500	-0.327%	164,492	+8.177%
2024-12-24	30.2900	30.7300	30.0900	30.5500	+1.664%	104,712	+7.823%
2024-12-23	29.7500	30.3600	29.4300	30.0500	+0.941%	166,954	+9.617%
2024-12-20	28.6100	30.2800	28.6100	29.7700	+2.584%	227,275	+10.648%
2024-12-19	29.5600	29.7700	28.6400	29.0200	+0.138%	182,038	+13.508%
2024-12-18	30.9000	31.0250	28.6800	28.9800	-5.817%	346,880	+13.665%
2024-12-17	30.1600	31.0200	30.0500	30.7700	+0.720%	240,505	+7.052%
2024-12-16	31.6500	31.9300	30.5400	30.5500	-4.052%	315,217	+7.823%
2024-12-13	31.4900	32.2500	31.4200	31.8400	+1.304%	161,712	+3.455%
2024-12-12	31.3000	31.9450	31.1550	31.4300	+0.127%	292,187	+4.804%
2024-12-11	30.9500	31.6100	30.6400	31.3900	+1.783%	203,140	+4.938%
2024-12-10	30.0200	31.2000	30.0200	30.8400	+2.493%	154,109	+6.809%
2024-12-09	31.0300	31.5000	30.0200	30.0900	-3.866%	344,491	+9.472%
2024-12-06	31.9400	32.1250	31.0300	31.3000	-2.492%	365,715	+5.240%
2024-12-05	31.2500	32.2500	31.2500	32.1000	+3.415%	243,832	+2.617%

document.getElementById("DGhKHG").onerror = function(){this.style.display='none';}; .dark-mode .xcq2jZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xcq2jZ{ color: #333333; background-color: white; border: 2px solid #333333; }EEExcelerate Energy, Inc.stock NYSE

EE
Excelerate Energy, Inc.
stock NYSE