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

Last Price32.94

Change-0.24 (-0.72%)

NYSE· Last Trade: Jun 1st, 2:53 AM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	33.17	33.32	32.60	32.94	395,327	32.94
5/28/2026	34.47	34.56	32.63	33.18	530,050	33.18
5/27/2026	35.49	35.53	34.32	34.47	313,803	34.47
5/26/2026	36.26	36.67	35.79	36.04	283,495	36.04
5/22/2026	35.15	36.37	35.08	36.04	254,523	36.04
5/21/2026	35.80	35.99	35.29	35.29	222,080	35.29
5/20/2026	36.40	36.69	35.59	35.63	258,840	35.63
5/19/2026	35.63	36.39	35.22	36.23	254,466	36.15
5/18/2026	35.92	36.43	35.42	35.97	186,727	35.89
5/15/2026	35.76	36.23	35.42	35.71	272,181	35.63
5/14/2026	36.33	36.74	36.00	36.21	200,567	36.13
5/13/2026	36.60	36.99	35.64	36.22	413,460	36.14
5/12/2026	35.70	36.60	34.73	36.55	535,805	36.47
5/11/2026	34.03	35.89	33.52	35.70	635,996	35.62
5/08/2026	32.65	34.27	32.26	33.89	536,023	33.82
5/07/2026	30.99	33.85	30.82	33.06	1,041,321	32.99
5/06/2026	35.27	35.81	34.08	34.34	614,167	34.26
5/05/2026	34.52	35.61	34.26	35.55	375,380	35.47
5/04/2026	34.45	34.99	34.29	34.38	226,007	34.30
5/01/2026	34.72	34.88	33.95	34.47	246,508	34.39
4/30/2026	33.40	35.05	33.40	34.90	647,157	34.82
4/29/2026	33.63	33.97	33.21	33.48	390,668	33.41
4/28/2026	33.94	34.22	33.39	33.48	254,256	33.41
4/27/2026	33.81	34.01	33.15	33.56	223,861	33.49
4/24/2026	33.43	33.92	33.09	33.76	315,315	33.69
4/23/2026	34.40	34.76	33.30	33.32	241,514	33.25
4/22/2026	34.33	34.37	33.80	34.06	269,886	33.98
4/21/2026	35.03	35.33	33.52	34.09	501,778	34.01
4/20/2026	34.75	35.34	34.43	34.85	345,973	34.77
4/17/2026	33.47	34.93	33.27	34.90	384,171	34.82
4/16/2026	33.76	34.41	33.75	34.06	247,542	33.98
4/15/2026	33.25	34.19	33.13	33.78	225,448	33.71
4/14/2026	33.50	33.87	32.57	33.25	328,316	33.18
4/13/2026	34.46	34.87	33.33	33.79	280,149	33.72
4/10/2026	34.68	35.70	34.05	34.38	328,096	34.30
4/09/2026	34.79	35.59	33.89	34.74	499,567	34.66
4/08/2026	32.55	35.11	32.32	34.75	774,969	34.67
4/07/2026	32.93	33.65	32.93	33.34	284,750	33.27
4/06/2026	32.52	33.22	32.43	33.16	253,930	33.09
4/02/2026	32.10	32.84	32.10	32.75	349,909	32.68
4/01/2026	33.14	33.89	32.17	32.17	528,535	32.10
3/31/2026	33.60	34.06	32.82	33.42	745,837	33.35
3/30/2026	33.79	34.17	33.06	33.31	517,576	33.24
3/27/2026	32.97	33.84	32.80	33.46	602,153	33.39
3/26/2026	33.52	34.02	33.10	33.16	491,577	33.09
3/25/2026	34.15	34.27	32.87	33.50	538,128	33.43
3/24/2026	33.97	35.98	33.97	34.54	506,320	34.46
3/23/2026	32.60	34.54	32.60	34.39	432,674	34.31
3/20/2026	34.87	35.00	32.84	32.99	897,966	32.92
3/19/2026	34.58	36.14	33.86	34.91	602,778	34.83
3/18/2026	34.64	34.65	33.91	34.14	422,894	34.06
3/17/2026	34.23	34.82	33.95	34.65	287,478	34.57
3/16/2026	33.90	34.72	33.65	33.86	501,035	33.79
3/13/2026	34.15	34.30	33.21	33.61	328,647	33.54
3/12/2026	34.96	35.00	34.01	34.05	399,686	33.97
3/11/2026	35.93	35.94	34.96	35.00	343,655	34.92
3/10/2026	36.98	37.71	35.94	35.97	480,259	35.81
3/09/2026	35.97	37.50	35.67	37.15	584,309	36.99
3/06/2026	36.00	36.38	35.35	35.98	656,790	35.82
3/05/2026	38.17	38.48	35.77	35.80	1,177,702	35.64
3/04/2026	39.86	40.04	38.45	38.48	849,336	38.31
3/03/2026	43.17	43.17	39.70	40.36	826,649	40.18
3/02/2026	42.00	42.94	40.56	41.99	873,202	41.80