Excelerate Energy Inc. (EE)
NYSE: EE
· Real-Time Price · USD
25.92
0.85 (3.39%)
At close: Oct 03, 2025, 3:59 PM
26.38
1.77%
After-hours: Oct 03, 2025, 05:29 PM EDT
EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.13 | 25.94 | 25.13 | 25.88 | 25.88 | 3.23% | 382,201 |
| Oct 2, 2025 | 25.46 | 25.72 | 24.95 | 25.07 | 25.07 | -1.38% | 324,339 |
| Oct 1, 2025 | 25.06 | 25.66 | 24.86 | 25.42 | 25.42 | 0.91% | 315,019 |
| Sep 30, 2025 | 24.65 | 25.29 | 24.63 | 25.19 | 25.19 | 1.16% | 383,114 |
| Sep 29, 2025 | 25.41 | 25.41 | 24.73 | 24.90 | 24.90 | -1.58% | 474,201 |
| Sep 26, 2025 | 24.99 | 25.44 | 24.80 | 25.30 | 25.30 | 1.36% | 400,015 |
| Sep 25, 2025 | 25.30 | 25.68 | 24.94 | 24.96 | 24.96 | -1.62% | 414,219 |
| Sep 24, 2025 | 25.15 | 25.74 | 25.15 | 25.37 | 25.37 | 1.44% | 438,900 |
| Sep 23, 2025 | 24.12 | 25.50 | 24.05 | 25.01 | 25.01 | 3.82% | 527,180 |
| Sep 22, 2025 | 23.91 | 24.25 | 23.69 | 24.09 | 24.09 | 0.25% | 346,634 |
| Sep 19, 2025 | 24.35 | 24.44 | 23.90 | 24.03 | 24.03 | -1.31% | 398,361 |
| Sep 18, 2025 | 23.92 | 24.70 | 23.92 | 24.35 | 24.35 | 1.50% | 393,718 |
| Sep 17, 2025 | 23.85 | 24.19 | 23.82 | 23.99 | 23.99 | 0.88% | 250,230 |
| Sep 16, 2025 | 23.96 | 24.10 | 23.55 | 23.78 | 23.78 | -0.42% | 276,300 |
| Sep 15, 2025 | 23.90 | 24.23 | 23.75 | 23.88 | 23.88 | -0.71% | 186,500 |
| Sep 12, 2025 | 23.90 | 24.12 | 23.81 | 24.05 | 24.05 | 0.71% | 290,829 |
| Sep 11, 2025 | 23.56 | 23.91 | 23.44 | 23.88 | 23.88 | 0.67% | 222,932 |
| Sep 10, 2025 | 23.19 | 23.89 | 23.19 | 23.72 | 23.72 | 3.04% | 386,214 |
| Sep 9, 2025 | 23.10 | 23.48 | 22.95 | 23.02 | 23.02 | 0.04% | 228,020 |
| Sep 8, 2025 | 23.85 | 23.89 | 22.86 | 23.01 | 23.01 | -2.91% | 422,300 |
Page 1 of 44