Excelerate Energy, Inc. (EE)
NYSE: EE · Real-Time Price · USD
35.80
-2.68 (-6.96%)
At close: Mar 5, 2026, 4:00 PM EST
36.50
+0.70 (1.96%)
After-hours: Mar 5, 2026, 7:30 PM EST
Excelerate Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.17 | 38.48 | 35.77 | 35.80 | 35.80 | -6.96% | 1,174,864 |
| Mar 4, 2026 | 39.86 | 40.04 | 38.45 | 38.48 | 38.48 | -4.66% | 849,335 |
| Mar 3, 2026 | 43.18 | 43.18 | 39.71 | 40.36 | 40.36 | -3.88% | 826,202 |
| Mar 2, 2026 | 42.00 | 42.94 | 40.56 | 41.99 | 41.99 | 4.32% | 872,743 |
| Feb 27, 2026 | 40.82 | 41.10 | 39.30 | 40.25 | 40.25 | 1.85% | 1,149,929 |
| Feb 26, 2026 | 39.71 | 42.23 | 35.17 | 39.52 | 39.52 | -7.86% | 888,351 |
| Feb 25, 2026 | 42.61 | 42.92 | 41.78 | 42.89 | 42.89 | 1.06% | 312,198 |
| Feb 24, 2026 | 43.07 | 43.07 | 41.59 | 42.44 | 42.44 | 0.14% | 328,991 |
| Feb 23, 2026 | 42.59 | 43.02 | 42.03 | 42.38 | 42.38 | 0.55% | 309,659 |
| Feb 20, 2026 | 41.93 | 42.50 | 41.53 | 42.15 | 42.15 | 0.52% | 349,214 |
| Feb 19, 2026 | 41.95 | 42.31 | 41.29 | 41.93 | 41.93 | 0.31% | 316,730 |
| Feb 18, 2026 | 42.43 | 43.04 | 41.60 | 41.80 | 41.80 | 0.05% | 745,090 |
| Feb 17, 2026 | 41.80 | 42.28 | 41.19 | 41.78 | 41.78 | -0.14% | 297,647 |
| Feb 13, 2026 | 40.38 | 41.93 | 40.38 | 41.84 | 41.84 | 3.67% | 291,960 |
| Feb 12, 2026 | 41.23 | 41.54 | 40.05 | 40.36 | 40.36 | -2.04% | 362,454 |
| Feb 11, 2026 | 39.90 | 41.21 | 39.90 | 41.20 | 41.20 | 5.32% | 334,898 |
| Feb 10, 2026 | 38.57 | 39.28 | 38.38 | 39.12 | 39.12 | 1.11% | 221,890 |
| Feb 9, 2026 | 37.04 | 38.73 | 37.04 | 38.69 | 38.69 | 4.26% | 243,843 |
| Feb 6, 2026 | 37.44 | 37.64 | 36.55 | 37.11 | 37.11 | 3.66% | 456,271 |
| Feb 5, 2026 | 35.24 | 36.14 | 35.03 | 35.80 | 35.80 | 0.28% | 309,703 |
| Feb 4, 2026 | 36.70 | 36.84 | 35.32 | 35.70 | 35.70 | -2.33% | 394,220 |
| Feb 3, 2026 | 36.48 | 36.81 | 36.07 | 36.55 | 36.55 | 1.42% | 303,200 |
| Feb 2, 2026 | 36.56 | 37.17 | 36.03 | 36.04 | 36.04 | -3.51% | 465,032 |
| Jan 30, 2026 | 36.30 | 37.58 | 36.30 | 37.35 | 37.35 | 1.69% | 505,412 |
| Jan 29, 2026 | 36.93 | 37.44 | 36.17 | 36.73 | 36.73 | 1.27% | 361,248 |
| Jan 28, 2026 | 35.87 | 36.40 | 35.59 | 36.27 | 36.27 | 1.82% | 427,386 |
| Jan 27, 2026 | 34.79 | 35.99 | 34.79 | 35.62 | 35.62 | 2.06% | 381,315 |
| Jan 26, 2026 | 36.45 | 36.45 | 34.89 | 34.90 | 34.90 | -3.22% | 759,305 |
| Jan 23, 2026 | 35.35 | 36.09 | 35.06 | 36.06 | 36.06 | 3.03% | 374,276 |
| Jan 22, 2026 | 34.01 | 35.01 | 34.01 | 35.00 | 35.00 | 1.63% | 506,283 |
| Jan 21, 2026 | 33.78 | 34.85 | 33.73 | 34.44 | 34.44 | 3.52% | 569,440 |
| Jan 20, 2026 | 33.37 | 33.56 | 32.74 | 33.27 | 33.27 | 0.09% | 445,016 |
| Jan 16, 2026 | 32.75 | 33.77 | 32.69 | 33.24 | 33.24 | 1.13% | 632,465 |
| Jan 15, 2026 | 32.33 | 32.98 | 32.00 | 32.87 | 32.87 | 1.48% | 368,926 |
| Jan 14, 2026 | 31.66 | 32.82 | 31.65 | 32.39 | 32.39 | 2.60% | 393,622 |
| Jan 13, 2026 | 31.23 | 32.32 | 30.45 | 31.57 | 31.57 | 2.50% | 480,897 |
| Jan 12, 2026 | 30.25 | 30.96 | 30.14 | 30.80 | 30.80 | 1.15% | 328,567 |
| Jan 9, 2026 | 30.00 | 30.94 | 29.98 | 30.45 | 30.45 | 2.32% | 312,497 |
| Jan 8, 2026 | 28.61 | 29.99 | 28.46 | 29.76 | 29.76 | 4.02% | 314,093 |
| Jan 7, 2026 | 28.11 | 28.72 | 27.79 | 28.61 | 28.61 | 1.60% | 189,270 |
| Jan 6, 2026 | 28.86 | 28.95 | 28.01 | 28.16 | 28.16 | -2.86% | 302,406 |
| Jan 5, 2026 | 29.13 | 29.55 | 28.08 | 28.99 | 28.99 | 2.29% | 288,868 |
| Jan 2, 2026 | 27.84 | 28.49 | 27.65 | 28.34 | 28.34 | 1.03% | 233,210 |
| Dec 31, 2025 | 28.00 | 28.24 | 27.82 | 28.05 | 28.05 | 0.18% | 190,905 |
| Dec 30, 2025 | 28.58 | 28.58 | 27.88 | 28.00 | 28.00 | -0.21% | 194,257 |
| Dec 29, 2025 | 27.99 | 28.32 | 27.67 | 28.06 | 28.06 | 0.75% | 253,881 |
| Dec 26, 2025 | 28.01 | 28.37 | 27.48 | 27.85 | 27.85 | -0.78% | 204,078 |
| Dec 24, 2025 | 28.11 | 28.46 | 27.96 | 28.07 | 28.07 | -0.39% | 106,280 |
| Dec 23, 2025 | 27.40 | 28.23 | 27.37 | 28.18 | 28.18 | 3.37% | 225,250 |
| Dec 22, 2025 | 26.92 | 27.74 | 26.92 | 27.26 | 27.26 | 1.94% | 295,340 |
| Dec 19, 2025 | 26.15 | 26.99 | 26.15 | 26.74 | 26.74 | 1.75% | 329,681 |
| Dec 18, 2025 | 26.47 | 26.70 | 26.20 | 26.28 | 26.28 | -0.08% | 303,383 |
| Dec 17, 2025 | 26.05 | 26.35 | 25.67 | 26.30 | 26.30 | 0.69% | 317,757 |
| Dec 16, 2025 | 26.55 | 26.89 | 26.04 | 26.12 | 26.12 | -2.57% | 376,561 |
| Dec 15, 2025 | 27.02 | 27.32 | 26.46 | 26.81 | 26.81 | -1.58% | 410,915 |
| Dec 12, 2025 | 27.58 | 28.05 | 27.19 | 27.24 | 27.24 | 0.78% | 411,072 |
| Dec 11, 2025 | 27.04 | 27.24 | 26.74 | 27.03 | 27.03 | -0.77% | 299,264 |
| Dec 10, 2025 | 28.11 | 28.27 | 27.15 | 27.24 | 27.24 | -3.51% | 472,197 |
| Dec 9, 2025 | 27.80 | 28.35 | 27.72 | 28.23 | 28.23 | 1.44% | 207,363 |
| Dec 8, 2025 | 28.57 | 28.57 | 27.72 | 27.83 | 27.83 | -2.93% | 224,476 |
| Dec 5, 2025 | 28.69 | 29.33 | 28.62 | 28.67 | 28.67 | -0.66% | 287,920 |
| Dec 4, 2025 | 28.53 | 28.88 | 28.38 | 28.86 | 28.86 | 0.63% | 175,466 |
| Dec 3, 2025 | 27.92 | 28.81 | 27.78 | 28.68 | 28.68 | 3.54% | 299,669 |
| Dec 2, 2025 | 28.09 | 28.10 | 27.54 | 27.70 | 27.70 | -0.61% | 354,690 |
| Dec 1, 2025 | 27.90 | 28.61 | 27.73 | 27.87 | 27.87 | -0.75% | 678,725 |
| Nov 28, 2025 | 27.40 | 28.09 | 27.27 | 28.08 | 28.08 | 1.92% | 195,482 |
| Nov 26, 2025 | 26.78 | 27.65 | 26.78 | 27.55 | 27.55 | 3.07% | 256,284 |
| Nov 25, 2025 | 26.61 | 27.02 | 26.36 | 26.73 | 26.73 | -0.52% | 321,944 |
| Nov 24, 2025 | 26.55 | 27.18 | 26.19 | 26.87 | 26.87 | 0.45% | 363,392 |
| Nov 21, 2025 | 26.60 | 27.01 | 25.78 | 26.75 | 26.75 | 0.60% | 553,894 |
| Nov 20, 2025 | 26.89 | 27.39 | 26.49 | 26.59 | 26.59 | -0.15% | 393,001 |
| Nov 19, 2025 | 26.77 | 27.27 | 26.45 | 26.63 | 26.63 | -2.35% | 272,592 |
| Nov 18, 2025 | 27.30 | 27.61 | 26.70 | 27.27 | 27.19 | 0.07% | 461,492 |
| Nov 17, 2025 | 27.73 | 28.50 | 27.16 | 27.25 | 27.17 | -1.02% | 598,152 |
| Nov 14, 2025 | 26.29 | 27.54 | 26.21 | 27.53 | 27.45 | 3.89% | 411,553 |
| Nov 13, 2025 | 27.08 | 27.31 | 26.05 | 26.50 | 26.42 | -2.32% | 509,803 |
| Nov 12, 2025 | 27.10 | 27.64 | 26.78 | 27.13 | 27.05 | -0.04% | 415,183 |
| Nov 11, 2025 | 27.84 | 27.85 | 26.88 | 27.14 | 27.06 | -2.65% | 387,858 |
| Nov 10, 2025 | 27.80 | 28.22 | 27.75 | 27.88 | 27.80 | 1.12% | 341,418 |
| Nov 7, 2025 | 28.80 | 28.89 | 27.35 | 27.57 | 27.49 | -2.20% | 700,472 |
| Nov 6, 2025 | 28.72 | 30.37 | 27.99 | 28.19 | 28.11 | 7.15% | 991,682 |
| Nov 5, 2025 | 25.60 | 26.48 | 25.60 | 26.31 | 26.23 | 2.77% | 363,039 |
| Nov 4, 2025 | 25.13 | 25.85 | 24.90 | 25.60 | 25.52 | 0.16% | 363,908 |
| Nov 3, 2025 | 25.86 | 25.86 | 25.33 | 25.56 | 25.49 | -1.35% | 392,353 |
| Oct 31, 2025 | 26.11 | 26.22 | 25.70 | 25.91 | 25.83 | -0.38% | 433,942 |
| Oct 30, 2025 | 25.28 | 26.23 | 25.19 | 26.01 | 25.93 | 2.64% | 664,484 |
| Oct 29, 2025 | 26.06 | 26.06 | 25.20 | 25.34 | 25.27 | -2.05% | 311,341 |
| Oct 28, 2025 | 25.37 | 26.06 | 24.89 | 25.87 | 25.79 | 2.50% | 555,797 |
| Oct 27, 2025 | 26.62 | 26.80 | 25.09 | 25.24 | 25.17 | -4.39% | 568,388 |
| Oct 24, 2025 | 25.76 | 26.40 | 25.45 | 26.40 | 26.32 | 2.72% | 520,705 |
| Oct 23, 2025 | 26.21 | 26.37 | 25.67 | 25.70 | 25.62 | -0.54% | 334,691 |
| Oct 22, 2025 | 27.46 | 27.52 | 25.46 | 25.84 | 25.76 | -5.28% | 493,987 |
| Oct 21, 2025 | 28.01 | 28.41 | 27.28 | 27.28 | 27.20 | -2.26% | 404,123 |
| Oct 20, 2025 | 27.60 | 28.26 | 27.20 | 27.91 | 27.83 | 2.16% | 718,197 |
| Oct 17, 2025 | 28.05 | 28.29 | 27.12 | 27.32 | 27.24 | -3.02% | 503,762 |
| Oct 16, 2025 | 28.59 | 28.97 | 27.91 | 28.17 | 28.09 | -0.60% | 406,494 |
| Oct 15, 2025 | 27.72 | 28.46 | 27.72 | 28.34 | 28.26 | 2.98% | 724,780 |
| Oct 14, 2025 | 27.01 | 27.80 | 26.90 | 27.52 | 27.44 | 0.36% | 613,598 |
| Oct 13, 2025 | 27.13 | 27.56 | 26.77 | 27.42 | 27.34 | 1.74% | 480,313 |
| Oct 10, 2025 | 27.38 | 27.73 | 26.90 | 26.95 | 26.87 | -2.14% | 469,411 |