Excelerate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.46	37.94	37.26	37.26	-	-1.17%	29,073
Jun 26, 2026	37.34	38.44	37.14	37.70	37.70	0.80%	1,010,154
Jun 25, 2026	35.88	37.50	35.81	37.40	37.40	4.76%	602,621
Jun 24, 2026	35.67	36.09	35.20	35.70	35.70	-1.00%	346,021
Jun 23, 2026	35.61	36.42	35.36	36.06	36.06	0.45%	392,680
Jun 22, 2026	35.05	36.25	34.81	35.90	35.90	3.88%	274,975
Jun 18, 2026	34.51	34.97	33.98	34.56	34.56	0.35%	673,470
Jun 17, 2026	34.43	34.96	34.23	34.44	34.44	-0.46%	301,486
Jun 16, 2026	35.13	35.64	34.24	34.60	34.60	-1.26%	462,502
Jun 15, 2026	33.82	35.23	33.45	35.04	35.04	2.31%	371,026
Jun 12, 2026	33.15	34.52	32.92	34.25	34.25	3.35%	393,000
Jun 11, 2026	33.17	33.97	32.99	33.14	33.14	1.13%	404,911
Jun 10, 2026	32.21	33.13	32.19	32.77	32.77	2.02%	355,931
Jun 9, 2026	31.79	32.20	31.53	32.12	32.12	0.88%	367,748
Jun 8, 2026	32.59	33.21	31.84	31.84	31.84	-1.21%	293,575
Jun 5, 2026	32.07	32.75	32.03	32.23	32.23	-0.49%	310,353
Jun 4, 2026	32.53	33.12	32.34	32.39	32.39	-0.18%	309,904
Jun 3, 2026	32.75	33.37	32.45	32.45	32.45	-0.89%	268,827
Jun 2, 2026	32.61	32.91	32.12	32.74	32.74	0.37%	434,637
Jun 1, 2026	32.87	33.53	32.62	32.62	32.62	-0.97%	324,215
May 29, 2026	33.17	33.32	32.60	32.94	32.94	-0.72%	394,652
May 28, 2026	34.47	34.56	32.63	33.18	33.18	-3.74%	529,997
May 27, 2026	35.49	35.53	34.32	34.47	34.47	-4.36%	313,712
May 26, 2026	36.26	36.67	35.79	36.04	36.04	-	283,364
May 22, 2026	35.15	36.37	35.08	36.04	36.04	2.13%	254,028
May 21, 2026	35.80	35.99	35.29	35.29	35.29	-0.95%	222,079
May 20, 2026	36.40	36.69	35.59	35.63	35.63	-1.44%	258,840
May 19, 2026	35.63	36.39	35.22	36.23	36.15	0.72%	254,466
May 18, 2026	35.92	36.43	35.42	35.97	35.89	0.73%	186,727
May 15, 2026	35.76	36.23	35.42	35.71	35.63	-1.38%	272,181
May 14, 2026	36.33	36.74	36.00	36.21	36.13	-0.03%	200,566
May 13, 2026	36.60	36.99	35.64	36.22	36.14	-0.90%	413,460
May 12, 2026	35.70	36.60	34.73	36.55	36.47	2.38%	535,805
May 11, 2026	34.03	35.89	33.52	35.70	35.62	5.34%	635,995
May 8, 2026	32.65	34.27	32.26	33.89	33.82	2.51%	536,022
May 7, 2026	30.99	33.85	30.83	33.06	32.99	-3.73%	1,041,320
May 6, 2026	35.27	35.82	34.08	34.34	34.26	-3.40%	614,168
May 5, 2026	34.52	35.61	34.26	35.55	35.47	3.40%	375,413
May 4, 2026	34.45	34.99	34.29	34.38	34.30	-0.26%	226,007
May 1, 2026	34.72	34.88	33.96	34.47	34.39	-1.23%	246,507
Apr 30, 2026	33.40	35.05	33.40	34.90	34.82	4.24%	647,157
Apr 29, 2026	33.63	33.97	33.21	33.48	33.41	-	390,667
Apr 28, 2026	33.94	34.22	33.39	33.48	33.41	-0.24%	254,256
Apr 27, 2026	33.81	34.01	33.15	33.56	33.49	-0.59%	223,861
Apr 24, 2026	33.43	33.93	33.09	33.76	33.69	1.32%	315,314
Apr 23, 2026	34.40	34.76	33.30	33.32	33.25	-2.17%	241,513
Apr 22, 2026	34.33	34.37	33.80	34.06	33.98	-0.09%	269,886
Apr 21, 2026	35.03	35.33	33.52	34.09	34.01	-2.18%	501,777
Apr 20, 2026	34.75	35.34	34.43	34.85	34.77	-0.14%	345,972
Apr 17, 2026	33.47	34.93	33.27	34.90	34.82	2.47%	384,171
Apr 16, 2026	33.76	34.41	33.75	34.06	33.98	0.83%	247,542
Apr 15, 2026	33.25	34.19	33.13	33.78	33.71	1.59%	225,448
Apr 14, 2026	33.50	33.87	32.57	33.25	33.18	-1.60%	328,315
Apr 13, 2026	34.46	34.87	33.33	33.79	33.72	-1.72%	280,149
Apr 10, 2026	34.68	35.70	34.05	34.38	34.30	-1.04%	328,095
Apr 9, 2026	34.79	35.59	33.90	34.74	34.66	-0.03%	499,566
Apr 8, 2026	32.55	35.11	32.32	34.75	34.67	4.23%	774,969
Apr 7, 2026	32.93	33.65	32.93	33.34	33.27	0.54%	285,553
Apr 6, 2026	32.52	33.22	32.43	33.16	33.09	1.25%	253,929
Apr 2, 2026	32.10	32.84	32.10	32.75	32.68	1.80%	349,908
Apr 1, 2026	33.14	33.89	32.17	32.17	32.10	-3.74%	528,535
Mar 31, 2026	33.60	34.07	32.82	33.42	33.35	0.33%	745,836
Mar 30, 2026	33.79	34.17	33.06	33.31	33.24	-0.45%	517,576
Mar 27, 2026	32.97	33.84	32.80	33.46	33.39	0.90%	602,151
Mar 26, 2026	33.52	34.02	33.10	33.16	33.09	-1.01%	491,576
Mar 25, 2026	34.15	34.27	32.87	33.50	33.43	-3.01%	538,128
Mar 24, 2026	33.97	35.98	33.97	34.54	34.46	0.44%	506,320
Mar 23, 2026	32.60	34.54	32.60	34.39	34.31	4.24%	432,674
Mar 20, 2026	34.87	35.00	32.84	32.99	32.92	-5.50%	897,909
Mar 19, 2026	34.58	36.14	33.86	34.91	34.83	2.26%	602,790
Mar 18, 2026	34.64	34.65	33.91	34.14	34.06	-1.47%	422,894
Mar 17, 2026	34.23	34.82	33.96	34.65	34.57	2.33%	287,478
Mar 16, 2026	33.90	34.72	33.65	33.86	33.79	0.74%	501,035
Mar 13, 2026	34.15	34.30	33.21	33.61	33.54	-1.29%	328,646
Mar 12, 2026	34.96	35.00	34.01	34.05	33.97	-2.71%	399,688
Mar 11, 2026	35.93	35.94	34.96	35.00	34.92	-2.48%	343,656
Mar 10, 2026	36.98	37.71	35.94	35.97	35.81	-3.18%	480,259
Mar 9, 2026	35.97	37.50	35.67	37.15	36.99	3.25%	584,309
Mar 6, 2026	36.00	36.38	35.35	35.98	35.82	0.50%	656,789
Mar 5, 2026	38.17	38.48	35.77	35.80	35.64	-6.96%	1,177,717
Mar 4, 2026	39.86	40.04	38.45	38.48	38.31	-4.66%	849,336
Mar 3, 2026	43.18	43.18	39.71	40.36	40.18	-3.88%	826,650
Mar 2, 2026	42.00	42.94	40.56	41.99	41.80	4.32%	873,208
Feb 27, 2026	40.82	41.10	39.30	40.25	40.07	1.85%	1,154,199
Feb 26, 2026	39.71	42.23	35.17	39.52	39.35	-7.86%	893,021
Feb 25, 2026	42.61	42.92	41.78	42.89	42.70	1.06%	312,792
Feb 24, 2026	43.07	43.07	41.59	42.44	42.25	0.14%	328,997
Feb 23, 2026	42.59	43.02	42.03	42.38	42.19	0.55%	309,674
Feb 20, 2026	41.93	42.50	41.53	42.15	41.96	0.52%	349,315
Feb 19, 2026	41.95	42.31	41.29	41.93	41.74	0.31%	316,778
Feb 18, 2026	42.43	43.04	41.60	41.80	41.61	0.05%	745,110
Feb 17, 2026	41.80	42.28	41.19	41.78	41.60	-0.14%	297,756
Feb 13, 2026	40.38	41.93	40.38	41.84	41.65	3.67%	291,972
Feb 12, 2026	41.23	41.54	40.05	40.36	40.18	-2.04%	364,120
Feb 11, 2026	39.90	41.21	39.90	41.20	41.02	5.32%	335,061
Feb 10, 2026	38.57	39.28	38.38	39.12	38.95	1.11%	222,531
Feb 9, 2026	37.04	38.73	37.04	38.69	38.52	4.26%	243,995
Feb 6, 2026	37.44	37.64	36.55	37.11	36.95	3.66%	456,774
Feb 5, 2026	35.24	36.14	35.03	35.80	35.64	0.28%	309,733
Feb 4, 2026	36.70	36.84	35.32	35.70	35.54	-2.33%	394,250