Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.94	34.22	33.39	33.48	33.48	-0.24%	254,256
Apr 27, 2026	33.81	34.01	33.15	33.56	33.56	-0.59%	223,846
Apr 24, 2026	33.43	33.93	33.09	33.76	33.76	1.32%	309,245
Apr 23, 2026	34.40	34.76	33.30	33.32	33.32	-2.17%	241,077
Apr 22, 2026	34.33	34.37	33.80	34.06	34.06	-0.09%	269,884
Apr 21, 2026	35.03	35.33	33.52	34.09	34.09	-2.18%	501,749
Apr 20, 2026	34.75	35.34	34.43	34.85	34.85	-0.14%	345,972
Apr 17, 2026	33.47	34.93	33.27	34.90	34.90	2.47%	384,169
Apr 16, 2026	33.76	34.41	33.75	34.06	34.06	0.83%	247,542
Apr 15, 2026	33.25	34.19	33.13	33.78	33.78	1.59%	225,448
Apr 14, 2026	33.50	33.87	32.57	33.25	33.25	-1.60%	328,315
Apr 13, 2026	34.46	34.87	33.33	33.79	33.79	-1.72%	280,149
Apr 10, 2026	34.68	35.70	34.05	34.38	34.38	-1.04%	328,090
Apr 9, 2026	34.79	35.59	33.90	34.74	34.74	-0.03%	499,554
Apr 8, 2026	32.55	35.11	32.32	34.75	34.75	4.23%	774,963
Apr 7, 2026	32.93	33.65	32.93	33.34	33.34	0.54%	284,189
Apr 6, 2026	32.52	33.22	32.43	33.16	33.16	1.25%	253,929
Apr 2, 2026	32.10	32.84	32.10	32.75	32.75	1.80%	349,833
Apr 1, 2026	33.14	33.89	32.17	32.17	32.17	-3.74%	528,532
Mar 31, 2026	33.60	34.07	32.82	33.42	33.42	0.33%	745,835
Mar 30, 2026	33.79	34.17	33.06	33.31	33.31	-0.45%	517,564
Mar 27, 2026	32.97	33.84	32.80	33.46	33.46	0.90%	600,162
Mar 26, 2026	33.52	34.02	33.10	33.16	33.16	-1.01%	491,565
Mar 25, 2026	34.15	34.27	32.87	33.50	33.50	-3.01%	538,127
Mar 24, 2026	33.97	35.98	33.97	34.54	34.54	0.44%	506,306
Mar 23, 2026	32.60	34.54	32.60	34.39	34.39	4.24%	432,576
Mar 20, 2026	34.87	35.00	32.84	32.99	32.99	-5.50%	869,762
Mar 19, 2026	34.58	36.14	33.86	34.91	34.91	2.26%	592,221
Mar 18, 2026	34.64	34.65	33.91	34.14	34.14	-1.47%	422,856
Mar 17, 2026	34.23	34.82	33.96	34.65	34.65	2.33%	286,978
Mar 16, 2026	33.90	34.72	33.65	33.86	33.86	0.74%	501,034
Mar 13, 2026	34.15	34.30	33.21	33.61	33.61	-1.29%	328,646
Mar 12, 2026	34.96	35.00	34.01	34.05	34.05	-2.71%	399,677
Mar 11, 2026	35.93	35.94	34.96	35.00	35.00	-2.70%	343,628
Mar 10, 2026	36.98	37.71	35.94	35.97	35.89	-3.18%	480,258
Mar 9, 2026	35.97	37.50	35.67	37.15	37.07	3.25%	584,309
Mar 6, 2026	36.00	36.38	35.35	35.98	35.90	0.50%	656,789
Mar 5, 2026	38.17	38.48	35.77	35.80	35.72	-6.96%	1,177,717
Mar 4, 2026	39.86	40.04	38.45	38.48	38.39	-4.66%	849,336
Mar 3, 2026	43.18	43.18	39.71	40.36	40.27	-3.88%	826,650
Mar 2, 2026	42.00	42.94	40.56	41.99	41.90	4.32%	873,208
Feb 27, 2026	40.82	41.10	39.30	40.25	40.16	1.85%	1,154,199
Feb 26, 2026	39.71	42.23	35.17	39.52	39.43	-7.86%	893,021
Feb 25, 2026	42.61	42.92	41.78	42.89	42.79	1.06%	312,792
Feb 24, 2026	43.07	43.07	41.59	42.44	42.35	0.14%	328,997
Feb 23, 2026	42.59	43.02	42.03	42.38	42.29	0.55%	309,674
Feb 20, 2026	41.93	42.50	41.53	42.15	42.06	0.52%	349,315
Feb 19, 2026	41.95	42.31	41.29	41.93	41.84	0.31%	316,778
Feb 18, 2026	42.43	43.04	41.60	41.80	41.71	0.05%	745,110
Feb 17, 2026	41.80	42.28	41.19	41.78	41.69	-0.14%	297,756
Feb 13, 2026	40.38	41.93	40.38	41.84	41.75	3.67%	291,972
Feb 12, 2026	41.23	41.54	40.05	40.36	40.27	-2.04%	364,120
Feb 11, 2026	39.90	41.21	39.90	41.20	41.11	5.32%	335,061
Feb 10, 2026	38.57	39.28	38.38	39.12	39.03	1.11%	222,531
Feb 9, 2026	37.04	38.73	37.04	38.69	38.60	4.26%	243,995
Feb 6, 2026	37.44	37.64	36.55	37.11	37.03	3.66%	456,774
Feb 5, 2026	35.24	36.14	35.03	35.80	35.72	0.28%	309,733
Feb 4, 2026	36.70	36.84	35.32	35.70	35.62	-2.33%	394,250
Feb 3, 2026	36.48	36.81	36.07	36.55	36.47	1.42%	303,210
Feb 2, 2026	36.56	37.17	36.03	36.04	35.96	-3.51%	465,032
Jan 30, 2026	36.30	37.58	36.30	37.35	37.27	1.69%	505,527
Jan 29, 2026	36.93	37.44	36.17	36.73	36.65	1.27%	361,273
Jan 28, 2026	35.87	36.40	35.59	36.27	36.19	1.82%	435,543
Jan 27, 2026	34.79	35.99	34.79	35.62	35.54	2.06%	381,315
Jan 26, 2026	36.45	36.45	34.89	34.90	34.82	-3.22%	769,418
Jan 23, 2026	35.35	36.09	35.06	36.06	35.98	3.03%	374,352
Jan 22, 2026	34.01	35.01	34.01	35.00	34.92	1.63%	567,345
Jan 21, 2026	33.78	34.85	33.73	34.44	34.36	3.52%	569,475
Jan 20, 2026	33.37	33.56	32.74	33.27	33.20	0.09%	445,053
Jan 16, 2026	32.75	33.77	32.69	33.24	33.17	1.13%	644,412
Jan 15, 2026	32.33	32.98	32.00	32.87	32.80	1.48%	368,931
Jan 14, 2026	31.66	32.82	31.65	32.39	32.32	2.60%	393,624
Jan 13, 2026	31.23	32.32	30.45	31.57	31.50	2.50%	480,920
Jan 12, 2026	30.25	30.96	30.14	30.80	30.73	1.15%	328,570
Jan 9, 2026	30.00	30.94	29.98	30.45	30.38	2.32%	312,497
Jan 8, 2026	28.61	29.99	28.46	29.76	29.69	4.02%	314,653
Jan 7, 2026	28.11	28.72	27.79	28.61	28.55	1.60%	189,271
Jan 6, 2026	28.86	28.95	28.01	28.16	28.10	-2.86%	302,408
Jan 5, 2026	29.13	29.55	28.08	28.99	28.93	2.29%	288,868
Jan 2, 2026	27.84	28.49	27.65	28.34	28.28	1.03%	233,210
Dec 31, 2025	28.00	28.24	27.82	28.05	27.99	0.18%	205,405
Dec 30, 2025	28.58	28.58	27.88	28.00	27.94	-0.21%	205,657
Dec 29, 2025	27.99	28.32	27.67	28.06	28.00	0.75%	255,393
Dec 26, 2025	28.01	28.37	27.48	27.85	27.79	-0.78%	205,251
Dec 24, 2025	28.11	28.46	27.96	28.07	28.01	-0.39%	106,283
Dec 23, 2025	27.40	28.23	27.37	28.18	28.12	3.37%	225,250
Dec 22, 2025	26.92	27.74	26.92	27.26	27.20	1.94%	295,340
Dec 19, 2025	26.15	26.99	26.15	26.74	26.68	1.75%	332,753
Dec 18, 2025	26.47	26.70	26.20	26.28	26.22	-0.08%	303,383
Dec 17, 2025	26.05	26.35	25.67	26.30	26.24	0.69%	317,757
Dec 16, 2025	26.55	26.89	26.04	26.12	26.06	-2.57%	376,561
Dec 15, 2025	27.02	27.32	26.46	26.81	26.75	-1.58%	410,915
Dec 12, 2025	27.58	28.05	27.19	27.24	27.18	0.78%	411,072
Dec 11, 2025	27.04	27.24	26.74	27.03	26.97	-0.77%	299,264
Dec 10, 2025	28.11	28.27	27.15	27.24	27.18	-3.51%	472,197
Dec 9, 2025	27.80	28.35	27.72	28.23	28.17	1.44%	207,363
Dec 8, 2025	28.57	28.57	27.72	27.83	27.77	-2.93%	224,476
Dec 5, 2025	28.69	29.33	28.62	28.67	28.61	-0.66%	287,920
Dec 4, 2025	28.53	28.88	28.38	28.86	28.80	0.63%	175,466
Dec 3, 2025	27.92	28.81	27.78	28.68	28.62	3.54%	299,669