Skip to main content

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

30.55 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 30.29 30.73 30.09 30.55 104,712 +0.50(+1.66%)
Dec 23, 2024 29.75 30.36 29.43 30.05 168,401 +0.28(+0.94%)
Dec 20, 2024 28.61 30.28 28.61 29.77 259,968 +0.80(+2.76%)
Dec 19, 2024 29.56 29.77 28.64 28.97 138,903 -0.01(-0.03%)
Dec 18, 2024 30.90 31.02 28.68 28.98 352,189 -1.79(-5.82%)
Dec 17, 2024 30.16 31.02 30.05 30.77 247,367 +0.22(+0.72%)
Dec 16, 2024 31.65 31.93 30.54 30.55 316,984 -1.29(-4.05%)
Dec 13, 2024 31.49 32.25 31.42 31.84 162,228 +0.41(+1.30%)
Dec 12, 2024 31.30 31.95 31.16 31.43 294,376 +0.04(+0.13%)
Dec 11, 2024 30.95 31.61 30.64 31.39 234,095 +0.55(+1.78%)
Dec 10, 2024 30.02 31.20 30.02 30.84 177,907 +0.75(+2.49%)
Dec 09, 2024 31.03 31.50 30.02 30.09 361,584 -1.21(-3.87%)
Dec 06, 2024 31.94 32.12 31.03 31.30 366,910 -0.80(-2.49%)
Dec 05, 2024 31.25 32.25 31.25 32.10 253,186 +1.06(+3.41%)
Dec 04, 2024 30.57 31.13 30.39 31.04 238,051 +0.81(+2.68%)
Dec 03, 2024 30.36 30.50 30.04 30.23 153,378 +0.10(+0.33%)
Dec 02, 2024 30.81 31.30 29.49 30.13 319,687 -0.84(-2.71%)
Nov 29, 2024 30.81 31.68 30.81 30.97 138,272 +0.28(+0.91%)
Nov 27, 2024 30.21 31.89 30.21 30.69 201,482 +0.54(+1.79%)
Nov 26, 2024 29.95 30.36 29.47 30.15 192,212 +0.07(+0.23%)
Nov 25, 2024 30.66 30.90 29.55 30.08 323,626 -0.49(-1.60%)
Nov 22, 2024 30.36 30.89 30.04 30.57 277,768 +0.15(+0.49%)
Nov 21, 2024 29.50 30.54 29.50 30.42 353,290 +0.93(+3.15%)
Nov 20, 2024 29.95 30.47 29.34 29.49 199,859 -0.30(-1.01%)
Nov 19, 2024 28.19 29.86 28.19 29.79 372,682 +1.65(+5.85%)
Nov 18, 2024 27.63 28.95 27.63 28.14 355,380 +0.66(+2.40%)
Nov 15, 2024 28.04 28.35 27.42 27.48 245,215 -0.04(-0.15%)
Nov 14, 2024 26.59 27.57 26.59 27.52 243,529 +0.83(+3.10%)
Nov 13, 2024 28.12 28.23 26.55 26.70 441,954 -1.21(-4.33%)
Nov 12, 2024 28.09 28.54 27.64 27.90 273,399 +0.05(+0.18%)
Nov 11, 2024 27.64 28.10 27.16 27.85 310,687 +1.32(+4.96%)
Nov 08, 2024 24.62 26.79 24.62 26.54 424,871 +2.16(+8.84%)
Nov 07, 2024 26.35 26.35 24.26 24.38 328,226 -1.97(-7.46%)
Nov 06, 2024 25.16 26.37 25.04 26.35 398,527 +1.73(+7.01%)
Nov 05, 2024 23.64 24.66 23.57 24.62 324,669 +1.15(+4.89%)
Nov 04, 2024 24.13 24.34 23.45 23.47 352,548 -0.76(-3.13%)
Nov 01, 2024 24.50 24.69 23.95 24.23 338,515 +0.40(+1.68%)
Oct 31, 2024 23.65 24.30 23.65 23.83 256,438 +0.23(+0.97%)
Oct 30, 2024 23.43 23.69 23.33 23.60 213,404 +0.17(+0.72%)
Oct 29, 2024 23.21 23.43 23.08 23.43 146,215 +0.20(+0.86%)
Oct 28, 2024 22.96 23.45 22.78 23.23 158,714 +0.07(+0.30%)
Oct 25, 2024 23.27 23.39 23.06 23.16 106,238 +0.07(+0.30%)
Oct 24, 2024 23.47 23.72 23.05 23.09 192,914 -0.34(-1.45%)
Oct 23, 2024 23.27 23.46 22.94 23.43 189,654 +0.04(+0.17%)
Oct 22, 2024 22.87 23.54 22.75 23.39 241,987 +0.55(+2.40%)
Oct 21, 2024 23.84 24.07 22.83 22.84 191,034 -0.45(-1.93%)
Oct 18, 2024 23.00 23.29 22.74 23.29 160,532 +0.34(+1.48%)
Oct 17, 2024 23.64 23.94 22.92 22.95 145,023 -0.67(-2.83%)
Oct 16, 2024 23.39 23.86 23.26 23.62 210,900 +0.33(+1.41%)
Oct 15, 2024 23.23 23.65 23.13 23.29 189,262 -0.41(-1.73%)
Oct 14, 2024 23.41 23.91 23.25 23.70 306,679 +0.14(+0.59%)
Oct 11, 2024 22.89 23.56 22.85 23.56 236,888 +1.05(+4.65%)
Oct 10, 2024 22.66 22.95 22.47 22.51 167,486 -0.12(-0.53%)
Oct 09, 2024 22.26 22.81 22.25 22.63 180,207 +0.19(+0.84%)
Oct 08, 2024 22.90 22.90 22.31 22.44 223,531 -0.58(-2.51%)
Oct 07, 2024 23.10 23.33 22.72 23.02 157,376 -0.06(-0.26%)
Oct 04, 2024 23.29 23.53 22.95 23.08 141,193 -0.23(-0.98%)
Oct 03, 2024 22.76 23.33 22.68 23.31 194,503 +0.47(+2.05%)
Oct 02, 2024 22.47 23.00 22.47 22.84 213,325 +0.48(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.