NYSE : EE

Excelerate Energy, Inc. — Price history

Energy · Oil & Gas Midstream · United States

Last price 35.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.01B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Excelerate Energy, Inc. (EE) closed at 34.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	35.22	35.47	34.51	34.61	74,891	-2.12%
2026-10-30	34.94	35.71	34.94	35.36	453,278	+0.86%
2026-10-29	34.39	35.22	34.27	35.06	453,575	+3.21%
2026-10-28	33.74	34.06	33.4	33.97	333,767	+2.04%
2026-10-27	32.78	33.32	32.78	33.29	268,600	+2.40%
2026-10-26	32.24	32.94	32	32.51	218,677	+0.34%
2026-10-23	31.52	32.725	31.52	32.4	253,486	+2.79%
2026-10-22	32.76	32.88	31.44	31.52	306,886	-4.54%
2026-10-21	32.81	33.52	32.76	33.02	270,703	+0.86%
2026-10-20	32.76	33.1	32.27	32.74	330,020	+0.31%
2026-10-19	33.19	33.302	31.935	32.64	259,587	-1.69%
2026-10-16	32.8	33.54	32.71	33.2	497,840	+2.12%
2026-10-15	33.14	33.15	31.75	32.51	418,705	-1.90%
2026-10-14	34.99	35.125	32.867	33.14	313,845	-5.29%
2026-10-13	35.78	35.78	34.61	34.99	324,292	-1.52%
2026-10-12	35.09	35.75	34.78	35.53	286,471	+2.22%
2026-10-09	34.35	34.87	34.05	34.76	254,133	+0.26%
2026-10-08	34.88	35.205	33.99	34.67	295,184	-0.97%
2026-10-07	34.8	35.33	34.6	35.01	661,775	+1.18%
2026-10-06	34.12	34.65	33.82	34.6	293,522	+1.38%
2026-10-05	32.6	34.88	32.42	34.13	446,410	+4.89%
2026-10-02	32.01	33.22	32.01	32.54	339,705	+1.34%
2026-10-01	31.98	32.42	31.62	32.11	395,573	-0.06%
2026-09-30	32.44	33.1	32.04	32.13	308,246	-0.19%
2026-09-29	32.49	32.78	32.025	32.19	342,921	-1.98%
2026-09-28	33.27	33.27	32.685	32.84	253,511	-0.76%
2026-09-25	33.46	33.53	32.68	33.09	247,246	-1.43%
2026-09-24	33.76	34.055	33.18	33.57	338,114	-1.18%
2026-09-23	34.14	34.59	33.88	33.97	307,225	-1.42%
2026-09-22	33.76	35.45	33.34	34.46	512,445	+1.59%
2026-09-21	35.79	35.925	33.28	33.92	1,062,810	-5.83%
2026-09-18	36.65	36.88	35.8	36.02	977,779	-1.69%
2026-09-17	37.81	38.04	36.54	36.64	527,236	-2.84%
2026-09-16	36.15	37.87	35.65	37.71	700,060	+4.90%
2026-09-15	37.76	38.22	35.9	35.95	519,765	-4.84%
2026-09-14	38.79	38.79	37.22	37.78	633,573	-1.64%
2026-09-11	39.03	39.625	38	38.41	357,342	-0.52%
2026-09-10	39.73	39.73	38.44	38.61	246,855	-1.81%
2026-09-09	39.52	40.06	38.8	39.32	368,906	+0.05%
2026-09-08	40.03	40.03	38.67	39.3	517,009	-1.82%
2026-09-04	39.4	40.48	39.4	40.03	306,997	+0.83%
2026-09-03	40.32	40.78	39.591	39.7	253,073	-1.29%
2026-09-02	38.92	40.45	38.305	40.22	324,338	+3.10%
2026-09-01	39.72	40	38.5	39.01	277,093	-1.54%
2026-08-31	38.93	39.89	38.6	39.62	343,457	+2.75%
2026-08-28	39.94	40.74	38.35	38.56	229,565	-2.68%
2026-08-27	38.99	39.85	38.74	39.62	245,370	+1.07%
2026-08-26	39.49	40.71	38.885	39.2	410,305	-1.13%
2026-08-25	38.95	40.77	38.95	39.65	396,966	+0.56%
2026-08-24	39.12	39.565	38.21	39.43	400,267	+0.20%
2026-08-21	39.595	40.19	38.25	39.35	663,532	-0.03%
2026-08-20	38.38	39.89	37.925	39.36	641,504	+3.20%
2026-08-19	37.4	38.21	36.74	38.14	468,029	+2.64%
2026-08-18	36.6	37.63	36.29	37.25	375,364	+3.24%
2026-08-17	36.65	36.963	35.93	36.08	251,959	-1.50%
2026-08-14	35.88	36.67	35.38	36.63	220,834	+2.89%
2026-08-13	35.7	35.95	35.19	35.6	273,034	-0.42%
2026-08-12	35.51	36.54	35.51	35.75	248,274	+1.10%
2026-08-11	35.86	36.59	35.33	35.36	328,666	-0.42%
2026-08-10	35.34	36.06	35.19	35.51	408,261	+1.84%
2026-08-07	37.99	38.135	34.81	34.87	488,714	-7.90%
2026-08-06	37.74	38.855	37.3	37.86	569,395	-1.66%
2026-08-05	39.53	39.635	38.15	38.5	424,765	-1.79%
2026-08-04	38.92	39.54	38.22	39.2	314,907	+0.44%
2026-08-03	39	39.33	38.71	39.03	294,864	-0.61%
2026-07-31	38.94	39.445	38.18	39.27	271,784	+2.75%
2026-07-30	37.33	38.32	37.18	38.22	232,525	+2.58%
2026-07-29	37.88	38.08	36.97	37.26	259,336	-0.19%
2026-07-28	38.03	38.03	37.06	37.33	222,047	-0.90%
2026-07-27	39.18	39.26	37.318	37.67	354,272	-2.49%
2026-07-24	39.74	40.5	38.565	38.63	191,284	-2.65%
2026-07-23	39.64	40.095	39.32	39.68	335,549	+0.33%
2026-07-22	39.48	40	39.193	39.55	292,347	+0.15%
2026-07-21	39.17	40.11	38.61	39.49	249,297	+1.49%
2026-07-20	39.28	40.13	38.05	38.91	431,752	-0.10%
2026-07-17	39.38	39.99	38.92	38.95	341,658	-1.32%
2026-07-16	38.4	39.805	38.2	39.47	296,299	+2.57%
2026-07-15	38.45	39.06	38.1	38.48	223,581	-0.65%
2026-07-14	39.47	39.51	38.42	38.73	224,226	-0.69%
2026-07-13	39.07	39.69	38.96	39	219,184	+0.00%
2026-07-10	38.71	39	38.28	39	158,833	+1.75%
2026-07-09	39.03	39.335	38.265	38.33	207,481	-3.13%
2026-07-08	39.36	39.855	38.585	39.57	331,766	+2.04%
2026-07-07	37.89	39.43	37.89	38.78	244,916	+0.15%
2026-07-06	38.05	39.48	38.05	38.72	291,604	+1.92%
2026-07-02	38.44	38.665	37.37	37.99	286,952	+0.03%
2026-07-01	37.48	38.3	37.33	37.98	282,278	-0.03%
2026-06-30	37.24	38.43	37.04	37.99	466,002	+2.56%
2026-06-29	37.46	37.94	37.02	37.04	299,829	-1.75%
2026-06-26	37.34	38.435	37.14	37.7	1,018,961	+0.80%
2026-06-25	35.88	37.5	35.81	37.4	602,788	+4.76%
2026-06-24	35.67	36.09	35.2	35.7	346,042	-1.00%
2026-06-23	35.61	36.415	35.36	36.06	392,680	+0.45%
2026-06-22	35.05	36.25	34.81	35.9	275,040	+3.88%
2026-06-18	34.51	34.97	33.98	34.56	673,477	+0.35%
2026-06-17	34.43	34.96	34.23	34.44	301,486	-0.46%
2026-06-16	35.13	35.64	34.24	34.6	462,534	-1.26%
2026-06-15	33.82	35.23	33.45	35.04	371,027	+2.31%
2026-06-12	33.15	34.52	32.92	34.25	393,000	+3.35%
2026-06-11	33.17	33.97	32.99	33.14	404,925	+1.13%
2026-06-10	32.21	33.13	32.19	32.77	355,931	+2.02%
2026-06-09	31.79	32.2	31.53	32.12	367,748	+0.88%
2026-06-08	32.59	33.21	31.84	31.84	293,575	-1.21%
2026-06-05	32.07	32.75	32.03	32.23	310,567	-0.49%
2026-06-04	32.53	33.12	32.34	32.39	309,914	-0.18%
2026-06-03	32.75	33.37	32.45	32.45	268,827	-0.89%
2026-06-02	32.61	32.91	32.12	32.74	434,697	+0.37%
2026-06-01	32.87	33.53	32.62	32.62	324,325	-0.97%
2026-05-29	33.17	33.32	32.6	32.94	395,327	-0.72%
2026-05-28	34.47	34.56	32.63	33.18	530,049	-3.74%
2026-05-27	35.49	35.53	34.32	34.47	313,804	-4.36%
2026-05-26	36.26	36.67	35.79	36.04	283,494	+0.00%
2026-05-22	35.15	36.37	35.08	36.04	254,522	+2.13%
2026-05-21	35.8	35.99	35.29	35.29	222,079	-0.95%
2026-05-20	36.4	36.69	35.585	35.63	258,840	-1.44%
2026-05-19	35.63	36.39	35.22	36.23	254,466	+0.72%
2026-05-18	35.915	36.43	35.42	35.97	186,727	+0.73%
2026-05-15	35.76	36.225	35.42	35.71	272,181	-1.38%
2026-05-14	36.33	36.74	36	36.21	200,566	-0.03%
2026-05-13	36.6	36.99	35.64	36.22	413,460	-0.90%