5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
+12.56%
6 MONTH PERFORMANCE
-18.06%
YEAR-TO-DATE PERFORMANCE
-14.38%
1 YEAR PERFORMANCE
-17.25%
Excelerate Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $28.45 | $28.01 (-1.55%) | $28.51 | $27.96 | 72.09 K | $3.27 B |
| 12/05/2025 | $28.69 | $28.67 (-0.07%) | $29.33 | $28.62 | 287.92 K | $3.32 B |
| 12/04/2025 | $28.53 | $28.86 (1.16%) | $28.88 | $28.38 | 175.50 K | $3.34 B |
| 12/03/2025 | $27.92 | $28.68 (2.72%) | $28.81 | $27.78 | 299.70 K | $3.32 B |
| 12/02/2025 | $28.09 | $27.70 (-1.39%) | $28.10 | $27.54 | 354.70 K | $3.21 B |
| 12/01/2025 | $27.90 | $27.87 (-0.11%) | $28.61 | $27.73 | 678.73 K | $3.23 B |
| 11/28/2025 | $27.40 | $28.08 (2.48%) | $28.09 | $27.27 | 195.50 K | $3.25 B |
| 11/26/2025 | $26.78 | $27.55 (2.88%) | $27.65 | $26.78 | 256.30 K | $3.19 B |
| 11/25/2025 | $26.61 | $26.73 (0.45%) | $27.02 | $26.36 | 321.94 K | $3.10 B |
| 11/24/2025 | $26.55 | $26.87 (1.21%) | $27.18 | $26.19 | 363.39 K | $3.11 B |
| 11/21/2025 | $26.60 | $26.75 (0.56%) | $27.01 | $25.78 | 553.90 K | $3.10 B |
| 11/20/2025 | $26.89 | $26.59 (-1.12%) | $27.39 | $26.49 | 393.00 K | $3.08 B |
| 11/19/2025 | $26.77 | $26.63 (-0.52%) | $27.27 | $26.45 | 272.60 K | $3.09 B |
| 11/18/2025 | $27.30 | $27.27 (-0.11%) | $27.61 | $26.70 | 461.50 K | $3.16 B |
| 11/17/2025 | $27.73 | $27.25 (-1.73%) | $28.50 | $27.16 | 598.15 K | $3.16 B |
| 11/14/2025 | $26.29 | $27.53 (4.72%) | $27.54 | $26.21 | 411.55 K | $3.19 B |
| 11/13/2025 | $27.08 | $26.50 (-2.14%) | $27.31 | $26.05 | 509.80 K | $3.07 B |
| 11/12/2025 | $27.10 | $27.13 (0.11%) | $27.64 | $26.78 | 415.20 K | $3.14 B |
| 11/11/2025 | $27.84 | $27.14 (-2.51%) | $27.85 | $26.88 | 387.86 K | $3.14 B |
| 11/10/2025 | $27.80 | $27.88 (0.29%) | $28.22 | $27.75 | 341.42 K | $3.23 B |
| 11/07/2025 | $28.80 | $27.57 (-4.27%) | $28.89 | $27.35 | 700.50 K | $3.19 B |
| 11/06/2025 | $28.72 | $28.19 (-1.85%) | $30.37 | $27.99 | 991.70 K | $3.27 B |
| 11/05/2025 | $25.60 | $26.31 (2.77%) | $26.48 | $25.60 | 363.04 K | $3.05 B |
| 11/04/2025 | $25.13 | $25.60 (1.87%) | $25.85 | $24.90 | 363.91 K | $2.97 B |
| 11/03/2025 | $25.86 | $25.56 (-1.16%) | $25.86 | $25.33 | 392.40 K | $2.96 B |
| 10/31/2025 | $26.11 | $25.91 (-0.77%) | $26.22 | $25.70 | 433.94 K | $2.95 B |
| 10/30/2025 | $25.28 | $26.01 (2.89%) | $26.23 | $25.19 | 664.50 K | $2.97 B |
| 10/29/2025 | $26.06 | $25.34 (-2.76%) | $26.06 | $25.20 | 311.34 K | $2.89 B |
| 10/28/2025 | $25.37 | $25.87 (1.97%) | $26.06 | $24.89 | 555.80 K | $2.95 B |
| 10/27/2025 | $26.62 | $25.24 (-5.18%) | $26.80 | $25.09 | 568.39 K | $2.88 B |
| 10/24/2025 | $25.76 | $26.40 (2.48%) | $26.40 | $25.45 | 520.71 K | $3.01 B |
| 10/23/2025 | $26.21 | $25.70 (-1.95%) | $26.37 | $25.67 | 334.70 K | $2.93 B |
| 10/22/2025 | $27.46 | $25.84 (-5.9%) | $27.52 | $25.46 | 494.00 K | $2.95 B |
| 10/21/2025 | $28.01 | $27.28 (-2.61%) | $28.41 | $27.28 | 404.12 K | $3.11 B |
| 10/20/2025 | $27.60 | $27.91 (1.12%) | $28.26 | $27.20 | 718.20 K | $3.18 B |
| 10/17/2025 | $28.05 | $27.32 (-2.6%) | $28.29 | $27.12 | 503.80 K | $3.12 B |
| 10/16/2025 | $28.59 | $28.17 (-1.47%) | $28.97 | $27.91 | 406.50 K | $3.21 B |
| 10/15/2025 | $27.72 | $28.34 (2.24%) | $28.46 | $27.72 | 724.80 K | $3.23 B |
| 10/14/2025 | $27.01 | $27.52 (1.89%) | $27.80 | $26.90 | 613.60 K | $3.14 B |
| 10/13/2025 | $27.13 | $27.42 (1.07%) | $27.56 | $26.77 | 480.31 K | $3.13 B |
| 10/10/2025 | $27.38 | $26.95 (-1.57%) | $27.73 | $26.90 | 469.41 K | $3.07 B |
| 10/09/2025 | $27.58 | $27.54 (-0.15%) | $27.88 | $27.13 | 729.69 K | $3.14 B |
| 10/08/2025 | $26.81 | $27.70 (3.32%) | $27.73 | $26.04 | 537.20 K | $3.16 B |
| 10/07/2025 | $26.00 | $26.86 (3.31%) | $27.02 | $25.71 | 516.70 K | $3.06 B |
| 10/06/2025 | $25.89 | $25.99 (0.39%) | $27.74 | $25.36 | 607.54 K | $2.96 B |
| 10/03/2025 | $25.13 | $25.88 (2.98%) | $25.94 | $25.13 | 382.20 K | $2.95 B |
| 10/02/2025 | $25.46 | $25.07 (-1.53%) | $25.72 | $24.95 | 324.34 K | $2.86 B |
| 10/01/2025 | $25.06 | $25.42 (1.44%) | $25.66 | $24.86 | 315.02 K | $2.90 B |
| 09/30/2025 | $24.65 | $25.19 (2.19%) | $25.29 | $24.63 | 383.11 K | $2.87 B |
| 09/29/2025 | $25.41 | $24.90 (-2.01%) | $25.41 | $24.73 | 474.20 K | $2.84 B |
| 09/26/2025 | $24.99 | $25.30 (1.24%) | $25.44 | $24.80 | 400.02 K | $2.88 B |
| 09/25/2025 | $25.30 | $24.96 (-1.34%) | $25.68 | $24.94 | 414.22 K | $2.85 B |
| 09/24/2025 | $25.15 | $25.37 (0.87%) | $25.74 | $25.15 | 438.90 K | $2.89 B |
| 09/23/2025 | $24.12 | $25.01 (3.69%) | $25.50 | $24.05 | 527.18 K | $2.85 B |
| 09/22/2025 | $23.91 | $24.09 (0.75%) | $24.25 | $23.69 | 346.63 K | $2.75 B |
| 09/19/2025 | $24.35 | $24.03 (-1.31%) | $24.44 | $23.90 | 398.36 K | $2.74 B |
| 09/18/2025 | $23.92 | $24.35 (1.8%) | $24.70 | $23.92 | 393.72 K | $2.78 B |
| 09/17/2025 | $23.85 | $23.99 (0.59%) | $24.19 | $23.82 | 250.23 K | $2.74 B |
| 09/16/2025 | $23.96 | $23.78 (-0.75%) | $24.10 | $23.55 | 276.30 K | $2.71 B |
| 09/15/2025 | $23.90 | $23.88 (-0.08%) | $24.23 | $23.75 | 186.50 K | $2.72 B |
| 09/12/2025 | $23.90 | $24.05 (0.63%) | $24.12 | $23.81 | 290.83 K | $2.74 B |
| 09/11/2025 | $23.56 | $23.88 (1.36%) | $23.91 | $23.44 | 222.93 K | $2.72 B |
| 09/10/2025 | $23.19 | $23.72 (2.29%) | $23.89 | $23.19 | 386.21 K | $2.70 B |
| 09/09/2025 | $23.10 | $23.02 (-0.35%) | $23.48 | $22.95 | 228.02 K | $2.62 B |
| 09/08/2025 | $23.85 | $23.01 (-3.52%) | $23.89 | $22.86 | 422.30 K | $2.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
