Excelerate Energy, Inc. Class A EE
NYSE · United States · Utilities
$31.83-0.30 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.13 | -0.19% | $32.44 | $33.10 | $32.04 | 308.20K |
| 2026-09-29 | $32.19 | -1.98% | $32.49 | $32.78 | $32.03 | 342.90K |
| 2026-09-28 | $32.84 | -0.76% | $33.27 | $33.27 | $32.69 | 253.50K |
| 2026-09-25 | $33.09 | -1.43% | $33.46 | $33.53 | $32.68 | 247.20K |
| 2026-09-24 | $33.57 | -1.18% | $33.76 | $34.06 | $33.18 | 338.10K |
| 2026-09-23 | $33.97 | -1.42% | $34.14 | $34.59 | $33.88 | 307.20K |
| 2026-09-22 | $34.46 | +1.59% | $33.76 | $35.45 | $33.34 | 512.50K |
| 2026-09-21 | $33.92 | -5.83% | $35.79 | $35.92 | $33.28 | 1.06M |
| 2026-09-18 | $36.02 | -1.69% | $36.65 | $36.88 | $35.80 | 978.40K |
| 2026-09-17 | $36.64 | -2.84% | $37.81 | $38.04 | $36.54 | 527.30K |
| 2026-09-16 | $37.71 | +4.90% | $36.15 | $37.87 | $35.65 | 701.70K |
| 2026-09-15 | $35.95 | -4.84% | $37.76 | $38.22 | $35.90 | 520.80K |
| 2026-09-14 | $37.78 | -1.64% | $38.79 | $38.79 | $37.22 | 634.30K |
| 2026-09-11 | $38.41 | -0.52% | $39.03 | $39.63 | $38.00 | 357.50K |
| 2026-09-10 | $38.61 | -1.81% | $39.73 | $39.73 | $38.44 | 246.90K |
| 2026-09-09 | $39.32 | +0.05% | $39.52 | $40.06 | $38.80 | 369.10K |
| 2026-09-08 | $39.30 | -1.82% | $40.03 | $40.03 | $38.67 | 517.50K |
| 2026-09-04 | $40.03 | +0.83% | $39.40 | $40.48 | $39.40 | 307.00K |
| 2026-09-03 | $39.70 | -1.29% | $40.32 | $40.78 | $39.59 | 253.10K |
| 2026-09-02 | $40.22 | +3.10% | $38.92 | $40.45 | $38.31 | 327.00K |
| 2026-09-01 | $39.01 | -1.54% | $39.72 | $40.00 | $38.50 | 277.20K |
| 2026-08-31 | $39.62 | +2.75% | $38.93 | $39.89 | $38.60 | 345.70K |
| 2026-08-28 | $38.56 | -2.68% | $39.94 | $40.74 | $38.35 | 229.60K |
| 2026-08-27 | $39.62 | +1.07% | $38.99 | $39.85 | $38.74 | 245.40K |
| 2026-08-26 | $39.20 | -1.13% | $39.49 | $40.71 | $38.88 | 410.30K |
| 2026-08-25 | $39.65 | +0.56% | $38.95 | $40.77 | $38.95 | 397.00K |
| 2026-08-24 | $39.43 | +0.20% | $39.12 | $39.56 | $38.21 | 400.30K |
| 2026-08-21 | $39.35 | -0.03% | $39.60 | $40.19 | $38.25 | 663.50K |
| 2026-08-20 | $39.36 | +3.20% | $38.38 | $39.89 | $37.92 | 642.60K |
| 2026-08-19 | $38.14 | +2.39% | $37.40 | $38.21 | $36.74 | 468.00K |
| 2026-08-18 | $37.25 | +3.24% | $36.60 | $37.63 | $36.29 | 375.40K |
| 2026-08-17 | $36.08 | -1.50% | $36.65 | $36.96 | $35.93 | 252.00K |
| 2026-08-14 | $36.63 | +2.89% | $35.88 | $36.67 | $35.38 | 220.80K |
| 2026-08-13 | $35.60 | -0.42% | $35.70 | $35.95 | $35.19 | 273.00K |
| 2026-08-12 | $35.75 | +1.10% | $35.51 | $36.54 | $35.51 | 248.30K |
| 2026-08-11 | $35.36 | -0.42% | $35.86 | $36.59 | $35.33 | 328.70K |
| 2026-08-10 | $35.51 | +1.84% | $35.34 | $36.06 | $35.19 | 408.30K |
| 2026-08-07 | $34.87 | -7.90% | $37.99 | $38.13 | $34.81 | 488.70K |
| 2026-08-06 | $37.86 | -1.66% | $37.74 | $38.85 | $37.30 | 569.40K |
| 2026-08-05 | $38.50 | -1.79% | $39.53 | $39.63 | $38.15 | 424.80K |
| 2026-08-04 | $39.20 | +0.44% | $38.92 | $39.54 | $38.22 | 314.90K |
| 2026-08-03 | $39.03 | -0.61% | $39.00 | $39.33 | $38.71 | 294.90K |
| 2026-07-31 | $39.27 | +2.75% | $38.94 | $39.44 | $38.18 | 271.80K |
| 2026-07-30 | $38.22 | +2.58% | $37.33 | $38.32 | $37.18 | 232.50K |
| 2026-07-29 | $37.26 | -0.19% | $37.88 | $38.08 | $36.97 | 259.30K |
| 2026-07-28 | $37.33 | -0.90% | $38.03 | $38.03 | $37.06 | 222.00K |
| 2026-07-27 | $37.67 | -2.49% | $39.18 | $39.26 | $37.32 | 354.30K |
| 2026-07-24 | $38.63 | -2.65% | $39.74 | $40.50 | $38.56 | 191.30K |
| 2026-07-23 | $39.68 | +0.33% | $39.64 | $40.10 | $39.32 | 335.50K |
| 2026-07-22 | $39.55 | +0.15% | $39.48 | $40.00 | $39.19 | 292.30K |
| 2026-07-21 | $39.49 | +1.49% | $39.17 | $40.11 | $38.61 | 249.20K |
| 2026-07-20 | $38.91 | -0.10% | $39.28 | $40.13 | $38.05 | 431.80K |
| 2026-07-17 | $38.95 | -1.32% | $39.38 | $39.99 | $38.92 | 341.70K |
| 2026-07-16 | $39.47 | +2.57% | $38.40 | $39.81 | $38.20 | 296.30K |
| 2026-07-15 | $38.48 | -0.65% | $38.45 | $39.06 | $38.10 | 223.60K |
| 2026-07-14 | $38.73 | -0.69% | $39.47 | $39.51 | $38.42 | 224.20K |
| 2026-07-13 | $39.00 | 0.00% | $39.07 | $39.69 | $38.96 | 219.20K |
| 2026-07-10 | $39.00 | +1.75% | $38.71 | $39.00 | $38.28 | 158.80K |
| 2026-07-09 | $38.33 | -3.13% | $39.03 | $39.33 | $38.26 | 207.50K |
| 2026-07-08 | $39.57 | +2.04% | $39.36 | $39.85 | $38.58 | 331.80K |
| 2026-07-07 | $38.78 | +0.15% | $37.89 | $39.43 | $37.89 | 244.50K |
| 2026-07-06 | $38.72 | +1.92% | $38.05 | $39.48 | $38.05 | 291.60K |
| 2026-07-02 | $37.99 | +0.03% | $38.44 | $38.67 | $37.37 | 287.00K |
| 2026-07-01 | $37.98 | -0.03% | $37.48 | $38.30 | $37.33 | 282.20K |
| 2026-06-30 | $37.99 | +2.56% | $37.24 | $38.43 | $37.04 | 466.00K |
| 2026-06-29 | $37.04 | -1.75% | $37.46 | $37.94 | $37.02 | 299.80K |
| 2026-06-26 | $37.70 | +0.80% | $37.34 | $38.44 | $37.14 | 1.02M |
| 2026-06-25 | $37.40 | +4.76% | $35.88 | $37.50 | $35.81 | 602.60K |
| 2026-06-24 | $35.70 | -1.00% | $35.67 | $36.09 | $35.20 | 346.00K |
| 2026-06-23 | $36.06 | +0.45% | $35.61 | $36.42 | $35.36 | 392.70K |
| 2026-06-22 | $35.90 | +3.88% | $35.05 | $36.25 | $34.81 | 275.00K |
| 2026-06-18 | $34.56 | +0.35% | $34.51 | $34.97 | $33.98 | 673.50K |
| 2026-06-17 | $34.44 | -0.46% | $34.43 | $34.96 | $34.23 | 301.50K |
| 2026-06-16 | $34.60 | -1.26% | $35.13 | $35.64 | $34.24 | 462.50K |
| 2026-06-15 | $35.04 | +2.31% | $33.82 | $35.23 | $33.45 | 371.00K |
| 2026-06-12 | $34.25 | +3.35% | $33.15 | $34.52 | $32.92 | 393.00K |
| 2026-06-11 | $33.14 | +1.13% | $33.17 | $33.97 | $32.99 | 404.90K |
| 2026-06-10 | $32.77 | +2.02% | $32.21 | $33.13 | $32.19 | 355.90K |
| 2026-06-09 | $32.12 | +0.88% | $31.79 | $32.20 | $31.53 | 367.70K |
| 2026-06-08 | $31.84 | -1.21% | $32.59 | $33.21 | $31.84 | 293.60K |
| 2026-06-05 | $32.23 | -0.49% | $32.07 | $32.75 | $32.03 | 310.40K |
| 2026-06-04 | $32.39 | -0.18% | $32.53 | $33.12 | $32.34 | 309.90K |
| 2026-06-03 | $32.45 | -0.89% | $32.75 | $33.37 | $32.45 | 268.80K |
| 2026-06-02 | $32.74 | +0.37% | $32.61 | $32.91 | $32.12 | 434.60K |
| 2026-06-01 | $32.62 | -0.97% | $32.87 | $33.53 | $32.62 | 324.20K |
| 2026-05-29 | $32.94 | -0.72% | $33.17 | $33.32 | $32.60 | 395.30K |
| 2026-05-28 | $33.18 | -3.74% | $34.47 | $34.56 | $32.63 | 530.00K |
| 2026-05-27 | $34.47 | -4.36% | $35.49 | $35.53 | $34.32 | 313.80K |
| 2026-05-26 | $36.04 | 0.00% | $36.26 | $36.67 | $35.79 | 283.50K |
| 2026-05-22 | $36.04 | +2.13% | $35.15 | $36.37 | $35.08 | 254.50K |