Skip to main content

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

29.32 -0.17 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.47 29.87 29.15 29.32 425,733 -0.17(-0.58%)
Jun 27, 2025 29.36 29.98 28.81 29.49 1,500,323 +0.09(+0.31%)
Jun 26, 2025 28.63 29.46 28.52 29.40 461,527 +0.82(+2.87%)
Jun 25, 2025 29.12 29.25 28.55 28.58 480,255 -0.54(-1.85%)
Jun 24, 2025 28.90 29.49 28.90 29.12 354,781 +0.05(+0.17%)
Jun 23, 2025 29.41 29.66 28.79 29.07 383,391 -0.27(-0.92%)
Jun 20, 2025 29.60 29.82 29.23 29.34 455,935 -0.19(-0.64%)
Jun 18, 2025 29.83 30.05 29.49 29.53 290,918 -0.30(-1.01%)
Jun 17, 2025 30.87 31.01 29.83 29.83 310,020 -0.93(-3.02%)
Jun 16, 2025 30.82 31.24 30.44 30.76 261,195 -0.04(-0.13%)
Jun 13, 2025 31.04 31.11 30.57 30.80 413,127 +0.05(+0.16%)
Jun 12, 2025 31.08 31.32 30.43 30.75 345,845 -0.59(-1.88%)
Jun 11, 2025 30.80 31.67 30.70 31.34 322,262 +0.58(+1.89%)
Jun 10, 2025 31.82 32.12 30.61 30.76 400,495 -1.07(-3.36%)
Jun 09, 2025 31.87 32.19 31.44 31.83 477,799 +0.22(+0.70%)
Jun 06, 2025 31.11 31.67 30.65 31.61 307,495 +0.64(+2.07%)
Jun 05, 2025 30.63 31.15 30.27 30.97 498,142 +1.30(+4.38%)
Jun 04, 2025 29.81 30.07 29.13 29.67 285,433 -0.12(-0.40%)
Jun 03, 2025 28.95 29.98 28.60 29.79 336,818 +0.97(+3.37%)
Jun 02, 2025 28.78 29.11 28.33 28.82 289,588 +0.69(+2.45%)
May 30, 2025 28.60 28.88 28.01 28.13 270,223 -0.58(-2.02%)
May 29, 2025 28.75 28.92 28.22 28.71 195,844 -0.12(-0.42%)
May 28, 2025 29.42 29.42 28.63 28.83 200,153 -0.43(-1.47%)
May 27, 2025 29.13 29.53 28.92 29.26 258,507 +0.33(+1.14%)
May 23, 2025 28.38 29.22 28.21 28.93 272,267 +0.45(+1.58%)
May 22, 2025 29.40 29.43 28.41 28.48 280,099 -0.95(-3.23%)
May 21, 2025 29.44 30.11 29.09 29.43 503,513 +0.08(+0.27%)
May 20, 2025 28.99 29.50 28.76 29.35 403,860 +0.27(+0.93%)
May 19, 2025 28.46 29.12 28.43 29.08 338,540 +0.28(+0.97%)
May 16, 2025 29.10 29.34 28.33 28.80 430,452 -0.39(-1.33%)
May 15, 2025 28.93 29.52 28.91 29.19 242,597 -0.09(-0.31%)
May 14, 2025 29.45 29.74 29.09 29.28 499,848 -0.46(-1.54%)
May 13, 2025 29.17 30.04 29.17 29.74 381,520 +0.68(+2.34%)
May 12, 2025 29.18 29.58 29.06 29.06 474,252 +0.44(+1.53%)
May 09, 2025 27.48 28.88 27.10 28.62 476,412 +1.18(+4.29%)
May 08, 2025 26.03 27.86 25.39 27.44 668,877 +2.56(+10.31%)
May 07, 2025 25.75 25.75 24.71 24.88 272,927 -0.68(-2.66%)
May 06, 2025 25.60 25.91 25.40 25.56 296,617 -0.16(-0.62%)
May 05, 2025 25.52 25.74 25.20 25.72 320,656 +0.04(+0.16%)
May 02, 2025 25.84 25.90 25.35 25.68 445,893 +0.17(+0.66%)
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 Of Service.