Excelerate Energy, Inc. Class A Common Stock (EE)

28.33Last Price

-0.05 (-0.18%)Change

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	28.46	28.63	27.61	28.33	419,417	28.33
3/12/2025	28.41	28.92	27.74	28.38	239,626	28.38
3/11/2025	28.35	28.80	27.78	28.03	239,936	28.03
3/10/2025	28.22	28.63	27.41	28.30	283,572	28.30
3/07/2025	28.16	29.15	27.47	28.74	308,050	28.74
3/06/2025	29.34	29.55	28.48	28.49	195,237	28.49
3/05/2025	29.95	30.14	29.24	29.74	410,565	29.74
3/04/2025	29.89	30.60	29.08	30.15	413,705	30.15
3/03/2025	30.70	30.72	29.59	30.00	261,964	30.00
2/28/2025	29.73	31.37	29.45	30.68	433,786	30.68
2/27/2025	28.83	30.68	28.45	29.40	277,846	29.40
2/26/2025	27.80	28.23	27.42	28.02	187,657	28.02
2/25/2025	28.23	28.23	26.66	27.92	320,083	27.92
2/24/2025	28.35	28.35	27.62	28.11	195,693	28.11
2/21/2025	29.69	29.69	27.97	28.35	242,207	28.35
2/20/2025	29.63	29.66	28.75	29.45	157,725	29.45
2/19/2025	29.43	30.00	29.38	29.77	131,792	29.77
2/18/2025	28.98	29.77	28.75	29.43	187,658	29.43
2/14/2025	29.76	29.82	28.95	29.12	166,386	29.12
2/13/2025	29.80	29.93	29.37	29.79	146,652	29.79
2/12/2025	30.18	30.50	29.53	29.65	150,672	29.65
2/11/2025	30.88	30.88	30.12	30.52	151,287	30.52
2/10/2025	30.55	31.25	30.23	30.88	150,613	30.88
2/07/2025	30.01	30.41	29.91	30.25	167,761	30.25
2/06/2025	31.47	31.47	29.36	29.92	338,132	29.92
2/05/2025	31.00	31.32	30.79	31.19	107,312	31.19
2/04/2025	30.14	30.87	30.12	30.78	176,351	30.78
2/03/2025	29.48	30.30	28.85	30.30	156,355	30.30
1/31/2025	30.22	30.26	29.31	29.87	288,952	29.87
1/30/2025	30.95	31.37	30.64	30.95	111,442	30.95
1/29/2025	30.15	30.88	30.15	30.70	106,249	30.70
1/28/2025	29.57	30.38	29.30	30.30	135,009	30.30
1/27/2025	30.74	30.74	29.15	29.55	295,364	29.55
1/24/2025	31.19	31.53	30.71	31.06	264,003	31.06
1/23/2025	31.29	31.77	30.84	31.26	172,427	31.26
1/22/2025	32.42	32.52	31.03	31.07	169,946	31.07
1/21/2025	32.58	32.99	32.01	32.38	253,441	32.38
1/17/2025	32.17	32.47	31.69	32.33	158,052	32.33
1/16/2025	31.70	32.23	31.10	32.03	222,873	32.03
1/15/2025	31.37	31.93	30.96	31.93	163,638	31.93
1/14/2025	29.87	31.38	29.61	30.97	182,849	30.97
1/13/2025	29.85	30.29	29.59	29.90	191,186	29.90
1/10/2025	29.62	30.00	29.32	29.73	239,216	29.73
1/08/2025	29.41	29.61	28.35	29.48	239,225	29.48
1/07/2025	30.82	31.01	27.38	29.60	519,292	29.60
1/06/2025	31.69	32.26	31.41	31.70	185,039	31.70
1/03/2025	31.73	31.90	31.44	31.63	116,787	31.63
1/02/2025	30.58	31.45	30.33	31.44	203,967	31.44
12/31/2024	30.13	0.00	30.25	30.25	0	30.25
12/30/2024	30.08	30.58	29.81	30.13	161,653	30.13
12/27/2024	30.41	30.51	29.53	30.18	204,788	30.18
12/26/2024	30.55	30.55	29.87	30.45	164,482	30.45
12/24/2024	30.29	30.73	30.09	30.55	104,712	30.55
12/23/2024	29.75	30.36	29.43	30.05	168,401	30.05
12/20/2024	28.61	30.28	28.61	29.77	259,968	29.77
12/19/2024	29.56	29.77	28.64	29.04	121,190	29.04
12/18/2024	30.90	31.02	28.68	28.98	352,189	28.98
12/17/2024	30.16	31.02	30.05	30.77	247,367	30.77
12/16/2024	31.65	31.93	30.54	30.55	316,984	30.55