5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+11.93%
3 MONTH PERFORMANCE
+11.00%
6 MONTH PERFORMANCE
+33.36%
YEAR-TO-DATE PERFORMANCE
+32.41%
1 YEAR PERFORMANCE
+25.94%
Excelerate Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $37.34 | $37.70 (0.96%) | $38.44 | $37.14 | 1.02 M | $4.38 B |
| 06/25/2026 | $35.88 | $37.40 (4.24%) | $37.50 | $35.81 | 602.79 K | $4.34 B |
| 06/24/2026 | $35.67 | $35.70 (0.08%) | $36.09 | $35.20 | 346.04 K | $4.15 B |
| 06/23/2026 | $35.61 | $36.06 (1.26%) | $36.42 | $35.36 | 392.70 K | $4.19 B |
| 06/22/2026 | $35.05 | $35.90 (2.43%) | $36.25 | $34.81 | 275.04 K | $4.17 B |
| 06/18/2026 | $34.51 | $34.56 (0.14%) | $34.97 | $33.98 | 673.50 K | $4.01 B |
| 06/17/2026 | $34.43 | $34.44 (0.03%) | $34.96 | $34.23 | 301.50 K | $4.00 B |
| 06/16/2026 | $35.13 | $34.60 (-1.51%) | $35.64 | $34.24 | 462.53 K | $4.02 B |
| 06/15/2026 | $33.82 | $35.04 (3.61%) | $35.23 | $33.45 | 371.03 K | $4.07 B |
| 06/12/2026 | $33.15 | $34.25 (3.32%) | $34.52 | $32.92 | 393.00 K | $3.98 B |
| 06/11/2026 | $33.17 | $33.14 (-0.09%) | $33.97 | $32.99 | 404.93 K | $3.85 B |
| 06/10/2026 | $32.21 | $32.77 (1.74%) | $33.13 | $32.19 | 355.93 K | $3.81 B |
| 06/09/2026 | $31.79 | $32.12 (1.04%) | $32.20 | $31.53 | 367.75 K | $3.73 B |
| 06/08/2026 | $32.59 | $31.84 (-2.3%) | $33.21 | $31.84 | 293.60 K | $3.70 B |
| 06/05/2026 | $32.07 | $32.23 (0.5%) | $32.75 | $32.03 | 310.57 K | $3.74 B |
| 06/04/2026 | $32.53 | $32.39 (-0.43%) | $33.12 | $32.34 | 309.91 K | $3.76 B |
| 06/03/2026 | $32.75 | $32.45 (-0.92%) | $33.37 | $32.45 | 268.83 K | $3.77 B |
| 06/02/2026 | $32.61 | $32.74 (0.4%) | $32.91 | $32.12 | 434.70 K | $3.80 B |
| 06/01/2026 | $32.87 | $32.62 (-0.76%) | $33.53 | $32.62 | 324.33 K | $3.79 B |
| 05/29/2026 | $33.17 | $32.94 (-0.69%) | $33.32 | $32.60 | 395.33 K | $3.83 B |
| 05/28/2026 | $34.47 | $33.18 (-3.74%) | $34.56 | $32.63 | 530.05 K | $3.85 B |
| 05/27/2026 | $35.49 | $34.47 (-2.87%) | $35.53 | $34.32 | 313.80 K | $4.00 B |
| 05/26/2026 | $36.26 | $36.04 (-0.61%) | $36.67 | $35.79 | 283.50 K | $4.19 B |
| 05/22/2026 | $35.15 | $36.04 (2.53%) | $36.37 | $35.08 | 254.52 K | $4.19 B |
| 05/21/2026 | $35.80 | $35.29 (-1.42%) | $35.99 | $35.29 | 222.10 K | $4.10 B |
| 05/20/2026 | $36.40 | $35.63 (-2.12%) | $36.69 | $35.59 | 258.84 K | $4.14 B |
| 05/19/2026 | $35.63 | $36.23 (1.68%) | $36.39 | $35.22 | 254.47 K | $4.21 B |
| 05/18/2026 | $35.92 | $35.97 (0.14%) | $36.43 | $35.42 | 186.73 K | $4.18 B |
| 05/15/2026 | $35.76 | $35.71 (-0.14%) | $36.23 | $35.42 | 272.20 K | $4.15 B |
| 05/14/2026 | $36.33 | $36.21 (-0.33%) | $36.74 | $36.00 | 200.60 K | $4.21 B |
| 05/13/2026 | $36.60 | $36.22 (-1.04%) | $36.99 | $35.64 | 413.50 K | $4.21 B |
| 05/12/2026 | $35.70 | $36.55 (2.38%) | $36.60 | $34.73 | 535.81 K | $4.25 B |
| 05/11/2026 | $34.03 | $35.70 (4.91%) | $35.89 | $33.52 | 636.00 K | $4.15 B |
| 05/08/2026 | $32.65 | $33.89 (3.8%) | $34.27 | $32.26 | 536.02 K | $3.94 B |
| 05/07/2026 | $30.99 | $33.06 (6.68%) | $33.85 | $30.83 | 1.04 M | $3.84 B |
| 05/06/2026 | $35.27 | $34.26 (-2.86%) | $35.82 | $34.08 | 614.17 K | $3.98 B |
| 05/05/2026 | $34.52 | $35.55 (2.98%) | $35.61 | $34.26 | 375.41 K | $4.13 B |
| 05/04/2026 | $34.45 | $34.38 (-0.2%) | $34.99 | $34.29 | 226.01 K | $3.99 B |
| 05/01/2026 | $34.72 | $34.47 (-0.72%) | $34.88 | $33.96 | 246.51 K | $4.00 B |
| 04/30/2026 | $33.40 | $34.90 (4.49%) | $35.05 | $33.40 | 647.20 K | $4.05 B |
| 04/29/2026 | $33.63 | $33.48 (-0.45%) | $33.97 | $33.21 | 390.70 K | $3.89 B |
| 04/28/2026 | $33.94 | $33.48 (-1.36%) | $34.22 | $33.39 | 254.30 K | $3.89 B |
| 04/27/2026 | $33.81 | $33.56 (-0.74%) | $34.01 | $33.15 | 223.86 K | $3.90 B |
| 04/24/2026 | $33.43 | $33.76 (0.99%) | $33.92 | $33.09 | 315.31 K | $3.92 B |
| 04/23/2026 | $34.40 | $33.32 (-3.14%) | $34.76 | $33.30 | 241.51 K | $3.87 B |
| 04/22/2026 | $34.33 | $34.06 (-0.79%) | $34.37 | $33.80 | 269.90 K | $3.96 B |
| 04/21/2026 | $35.03 | $34.09 (-2.68%) | $35.33 | $33.52 | 501.80 K | $3.96 B |
| 04/20/2026 | $34.75 | $34.85 (0.29%) | $35.34 | $34.43 | 346.00 K | $4.05 B |
| 04/17/2026 | $33.47 | $34.90 (4.27%) | $34.93 | $33.27 | 384.20 K | $4.05 B |
| 04/16/2026 | $33.76 | $34.06 (0.89%) | $34.41 | $33.75 | 247.54 K | $3.96 B |
| 04/15/2026 | $33.25 | $33.78 (1.59%) | $34.19 | $33.13 | 225.45 K | $3.92 B |
| 04/14/2026 | $33.50 | $33.25 (-0.75%) | $33.87 | $32.57 | 328.32 K | $3.86 B |
| 04/13/2026 | $34.46 | $33.79 (-1.94%) | $34.87 | $33.33 | 280.15 K | $3.92 B |
| 04/10/2026 | $34.68 | $34.38 (-0.87%) | $35.70 | $34.05 | 328.10 K | $3.99 B |
| 04/09/2026 | $34.79 | $34.74 (-0.14%) | $35.59 | $33.89 | 499.60 K | $4.04 B |
| 04/08/2026 | $32.55 | $34.75 (6.76%) | $35.11 | $32.32 | 775.00 K | $4.04 B |
| 04/07/2026 | $32.93 | $33.34 (1.25%) | $33.65 | $32.93 | 285.60 K | $3.87 B |
| 04/06/2026 | $32.52 | $33.16 (1.97%) | $33.22 | $32.43 | 253.93 K | $3.85 B |
| 04/02/2026 | $32.10 | $32.75 (2.02%) | $32.84 | $32.10 | 349.91 K | $3.80 B |
| 04/01/2026 | $33.14 | $32.17 (-2.93%) | $33.89 | $32.17 | 528.54 K | $3.74 B |
| 03/31/2026 | $33.60 | $33.42 (-0.54%) | $34.07 | $32.82 | 745.84 K | $3.88 B |
| 03/30/2026 | $33.79 | $33.31 (-1.42%) | $34.17 | $33.06 | 517.60 K | $3.87 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.
