Advertisement
U.S. markets closed

Excelerate Energy, Inc. (EE)

NYSE - NYSE Delayed Price. Currency in USD
16.02+0.27 (+1.71%)
At close: 04:00PM EDT
15.71 -0.31 (-1.94%)
After hours: 04:07PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.8416.1615.7416.0216.02292,600
Mar 27, 202415.5915.9115.5715.7515.75146,100
Mar 26, 202416.0416.0615.5715.5715.57136,900
Mar 25, 202415.9116.1515.6515.9615.96294,300
Mar 22, 202416.2516.3015.8115.8615.86112,200
Mar 21, 202416.0316.4316.0316.1916.19149,600
Mar 20, 202415.7916.2015.7616.0516.05185,300
Mar 19, 202415.7816.1115.7815.9015.90114,300
Mar 18, 202415.9616.1315.8615.8615.86158,100
Mar 15, 202415.6316.0715.6315.9115.91297,500
Mar 14, 202415.9215.9515.6415.7015.70156,200
Mar 13, 202415.9816.2215.8415.9715.97184,600
Mar 12, 202415.9016.1315.7715.9415.94188,000
Mar 12, 20240.025 Dividend
Mar 11, 202415.9716.2515.7015.9515.92243,800
Mar 08, 202416.2117.0216.1116.1116.08306,000
Mar 07, 202415.5916.2615.5916.2316.20285,700
Mar 06, 202415.3515.5515.0515.5015.48311,000
Mar 05, 202414.9315.7914.8815.1815.16267,000
Mar 04, 202415.5115.6914.9914.9914.97248,100
Mar 01, 202415.7815.7815.1515.5815.56336,500
Feb 29, 202413.8615.8913.8015.7015.68669,100
Feb 28, 202414.0214.2013.8613.8913.87172,300
Feb 27, 202414.3714.5814.0714.1814.16145,000
Feb 26, 202413.9514.3513.9214.2614.24322,900
Feb 23, 202413.5013.7913.3913.7713.75152,300
Feb 22, 202413.8313.9413.5213.6313.61205,700
Feb 21, 202413.6714.0213.5513.8313.81335,400
Feb 20, 202413.6313.7613.5013.6813.66180,500
Feb 16, 202414.0014.0413.5813.6013.58122,200
Feb 15, 202413.6914.1513.6714.0314.01398,500
Feb 14, 202413.8513.8813.3813.5613.54165,200
Feb 13, 202414.0414.1613.5313.6413.62235,200
Feb 12, 202413.9714.4613.9714.3414.32289,000
Feb 09, 202413.9214.0613.8413.9413.92146,000
Feb 08, 202414.1514.2513.7913.9813.96160,400
Feb 07, 202414.2714.2713.8414.1114.09217,800
Feb 06, 202414.4014.5214.0814.1614.14205,300
Feb 05, 202414.6114.6114.2014.3014.28429,700
Feb 02, 202415.3315.3314.7914.8614.84126,400
Feb 01, 202415.4415.6015.2115.4115.39148,400
Jan 31, 202415.6115.7815.3115.3215.30127,500
Jan 30, 202416.0516.2415.6315.6815.66140,500
Jan 29, 202415.6716.3015.4016.2616.23240,800
Jan 26, 202415.5515.7615.2415.5415.52152,700
Jan 25, 202415.6615.6715.2115.4615.44217,200
Jan 24, 202415.5015.8315.3615.3915.37154,500
Jan 23, 202415.5115.7315.2315.3415.32144,000
Jan 22, 202415.0115.9114.9315.4615.44274,400
Jan 19, 202414.7514.9314.5214.9114.89165,400
Jan 18, 202414.4914.7014.3214.6914.67181,400
Jan 17, 202413.8114.5313.6714.4814.46249,700
Jan 16, 202414.7114.7114.0614.1114.09216,700
Jan 12, 202414.4814.9514.4814.7114.69213,000
Jan 11, 202414.4514.4914.0814.1614.14160,700
Jan 10, 202414.7714.8814.5014.5114.4999,100
Jan 09, 202414.8814.9014.6114.8314.81175,100
Jan 08, 202414.5015.0114.2615.0014.98303,400
Jan 05, 202414.6714.7914.4214.5714.55409,000
Jan 04, 202415.1615.1614.5714.5814.56290,500
Jan 03, 202415.1315.3614.9215.0114.99221,800
Jan 02, 202415.4715.5815.0315.0815.06202,500
Dec 29, 202315.4915.7315.4015.4615.44158,800
Dec 28, 202315.6315.9415.5815.6415.62121,900
Dec 27, 202315.9615.9615.5115.7715.75145,600
Dec 26, 202316.0116.1515.8615.9115.89110,500
Dec 22, 202315.6116.3015.6016.0816.05172,500
Dec 21, 202315.8515.8715.4915.5015.48375,600
Dec 20, 202316.3216.5715.7115.7515.73211,400
Dec 19, 202316.1116.4616.0816.3516.32131,700
Dec 18, 202316.0916.1615.7816.0816.05250,300
Dec 15, 202316.5616.5615.8616.0115.98258,700
Dec 14, 202316.1116.8216.1116.2916.26282,400
Dec 13, 202315.7416.6015.5816.5916.56251,200
Dec 12, 202315.9815.9815.5015.6415.62154,500
Dec 11, 202316.3316.4715.9816.0516.02139,200
Dec 08, 202315.9616.3815.9616.3316.30115,100
Dec 07, 202315.8616.1515.7915.8815.86132,100
Dec 06, 202316.3216.6315.6515.7115.69234,600
Dec 05, 202316.8516.9716.1316.2216.19281,800
Dec 04, 202317.5117.5416.7616.8516.82213,800
Dec 01, 202316.6317.5716.4517.5517.52178,900
Nov 30, 202316.8016.8816.6016.7216.69193,400
Nov 29, 202317.0217.1016.7516.7816.75192,400
Nov 28, 202316.8117.2216.7516.9316.90168,700
Nov 27, 202317.2417.2516.8817.0016.97138,400
Nov 27, 20230.025 Dividend
Nov 24, 202317.0817.5717.0217.4017.3589,400
Nov 22, 202317.5117.6417.1317.2117.16191,100
Nov 21, 202318.0318.0617.6717.6917.64248,300
Nov 20, 202317.8518.2817.7818.2318.18169,700
Nov 17, 202317.9017.9217.6517.8317.78166,400
Nov 16, 202318.2418.2417.6517.7017.65207,900
Nov 15, 202318.1518.4418.0318.2618.21163,900
Nov 14, 202318.0118.2417.6118.2218.17255,500
Nov 13, 202317.0417.8617.0117.7717.72241,700
Nov 10, 202316.4417.5916.2517.1717.12321,700
Nov 09, 202316.2117.2715.8816.0516.00532,900
Nov 08, 202315.3015.3014.7214.8814.84186,000
Nov 07, 202315.0115.1214.7414.9814.94131,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...