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

Last Price39.01

Change-0.61 (-1.54%)

NYSE· Last Trade: Sep 1st, 10:22 PM EDT

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

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	39.72	40.00	38.50	39.01	277,245	39.01
8/31/2026	38.93	39.89	38.60	39.62	345,706	39.62
8/28/2026	39.94	40.74	38.35	38.56	229,567	38.56
8/27/2026	38.99	39.85	38.74	39.62	245,410	39.62
8/26/2026	39.49	40.71	38.88	39.20	410,306	39.20
8/25/2026	38.95	40.77	38.95	39.65	396,976	39.65
8/24/2026	39.12	39.56	38.21	39.43	400,331	39.43
8/21/2026	39.60	40.19	38.25	39.35	663,533	39.35
8/20/2026	38.38	39.89	37.92	39.36	642,613	39.36
8/19/2026	37.40	38.21	36.74	38.14	468,035	38.14
8/18/2026	36.60	37.63	36.29	37.25	375,365	37.16
8/17/2026	36.65	36.96	35.93	36.08	251,961	35.99
8/14/2026	35.88	36.67	35.38	36.63	220,834	36.54
8/13/2026	35.70	35.95	35.19	35.60	273,028	35.51
8/12/2026	35.51	36.54	35.51	35.75	248,273	35.66
8/11/2026	35.86	36.59	35.33	35.36	328,666	35.27
8/10/2026	35.34	36.06	35.19	35.51	408,262	35.42
8/07/2026	37.99	38.13	34.81	34.87	488,714	34.79
8/06/2026	37.74	38.85	37.30	37.86	569,394	37.77
8/05/2026	39.53	39.63	38.15	38.50	424,764	38.41
8/04/2026	38.92	39.54	38.22	39.20	314,907	39.11
8/03/2026	39.00	39.33	38.71	39.03	294,863	38.94
7/31/2026	38.94	39.45	38.18	39.27	271,784	39.18
7/30/2026	37.33	38.32	37.18	38.22	232,525	38.13
7/29/2026	37.88	38.08	36.97	37.26	259,336	37.17
7/28/2026	38.03	38.03	37.06	37.33	222,047	37.24
7/27/2026	39.18	39.26	37.32	37.67	354,271	37.58
7/24/2026	39.74	40.50	38.56	38.63	191,285	38.54
7/23/2026	39.64	40.09	39.32	39.68	335,549	39.58
7/22/2026	39.48	40.00	39.19	39.55	292,346	39.45
7/21/2026	39.17	40.11	38.61	39.49	249,193	39.39
7/20/2026	39.28	40.13	38.05	38.91	431,752	38.82
7/17/2026	39.38	39.99	38.92	38.95	341,658	38.86
7/16/2026	38.40	39.80	38.20	39.47	296,298	39.37
7/15/2026	38.45	39.06	38.10	38.48	223,581	38.39
7/14/2026	39.47	39.51	38.42	38.73	224,174	38.64
7/13/2026	39.07	39.69	38.96	39.00	219,185	38.91
7/10/2026	38.71	39.00	38.28	39.00	158,834	38.91
7/09/2026	39.03	39.34	38.27	38.33	207,481	38.24
7/08/2026	39.36	39.85	38.59	39.57	331,767	39.47
7/07/2026	37.89	39.43	37.89	38.78	244,917	38.69
7/06/2026	38.05	39.48	38.05	38.72	291,604	38.63
7/02/2026	38.44	38.66	37.37	37.99	286,952	37.90
7/01/2026	37.48	38.30	37.33	37.98	282,278	37.89
6/30/2026	37.24	38.43	37.04	37.99	466,003	37.90
6/29/2026	37.46	37.94	37.02	37.04	299,830	36.95
6/26/2026	37.34	38.44	37.14	37.70	1,018,961	37.61
6/25/2026	35.88	37.50	35.81	37.40	602,622	37.31
6/24/2026	35.67	36.09	35.20	35.70	346,043	35.61
6/23/2026	35.61	36.41	35.36	36.06	392,680	35.97
6/22/2026	35.05	36.25	34.81	35.90	275,040	35.81
6/18/2026	34.51	34.97	33.98	34.56	673,478	34.48
6/17/2026	34.43	34.96	34.23	34.44	301,486	34.36
6/16/2026	35.13	35.64	34.24	34.60	462,531	34.52
6/15/2026	33.82	35.23	33.45	35.04	371,027	34.96
6/12/2026	33.15	34.52	32.92	34.25	393,000	34.17
6/11/2026	33.17	33.97	32.99	33.14	404,925	33.06
6/10/2026	32.21	33.13	32.19	32.77	355,932	32.69
6/09/2026	31.79	32.20	31.53	32.12	367,749	32.04
6/08/2026	32.59	33.21	31.84	31.84	293,575	31.76
6/05/2026	32.07	32.75	32.03	32.23	310,568	32.15
6/04/2026	32.53	33.12	32.34	32.39	309,915	32.31
6/03/2026	32.75	33.37	32.45	32.45	268,827	32.37
6/02/2026	32.61	32.91	32.12	32.74	434,698	32.66