5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
-12.49%
YEAR-TO-DATE PERFORMANCE
+32.41%
1 YEAR PERFORMANCE
+51.53%
Excelerate Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $39.60 | $39.35 (-0.63%) | $40.19 | $38.25 | 663.53 K | $4.52 B |
| 08/20/2026 | $38.38 | $39.36 (2.55%) | $39.89 | $37.92 | 642.61 K | $4.52 B |
| 08/19/2026 | $37.40 | $38.14 (1.98%) | $38.21 | $36.74 | 468.04 K | $4.38 B |
| 08/18/2026 | $36.60 | $37.25 (1.78%) | $37.63 | $36.29 | 375.40 K | $4.28 B |
| 08/17/2026 | $36.65 | $36.08 (-1.56%) | $36.96 | $35.93 | 252.00 K | $4.15 B |
| 08/14/2026 | $35.88 | $36.63 (2.09%) | $36.67 | $35.38 | 220.83 K | $4.21 B |
| 08/13/2026 | $35.70 | $35.60 (-0.28%) | $35.95 | $35.19 | 273.03 K | $4.09 B |
| 08/12/2026 | $35.51 | $35.75 (0.68%) | $36.54 | $35.51 | 248.30 K | $4.11 B |
| 08/11/2026 | $35.86 | $35.36 (-1.39%) | $36.59 | $35.33 | 328.70 K | $4.06 B |
| 08/10/2026 | $35.34 | $35.51 (0.48%) | $36.06 | $35.19 | 408.30 K | $4.08 B |
| 08/07/2026 | $37.99 | $34.87 (-8.21%) | $38.14 | $34.81 | 488.71 K | $4.01 B |
| 08/06/2026 | $37.74 | $37.86 (0.32%) | $38.85 | $37.30 | 569.40 K | $4.35 B |
| 08/05/2026 | $39.53 | $38.50 (-2.61%) | $39.64 | $38.15 | 424.80 K | $4.42 B |
| 08/04/2026 | $38.92 | $39.20 (0.72%) | $39.54 | $38.22 | 314.91 K | $4.50 B |
| 08/03/2026 | $39.00 | $39.03 (0.08%) | $39.33 | $38.71 | 294.90 K | $4.48 B |
| 07/31/2026 | $38.94 | $39.27 (0.85%) | $39.45 | $38.18 | 271.80 K | $4.56 B |
| 07/30/2026 | $37.33 | $38.22 (2.38%) | $38.32 | $37.18 | 232.53 K | $4.44 B |
| 07/29/2026 | $37.88 | $37.26 (-1.64%) | $38.08 | $36.97 | 259.34 K | $4.33 B |
| 07/28/2026 | $38.03 | $37.33 (-1.84%) | $38.03 | $37.06 | 222.05 K | $4.34 B |
| 07/27/2026 | $39.18 | $37.67 (-3.85%) | $39.26 | $37.32 | 354.30 K | $4.38 B |
| 07/24/2026 | $39.74 | $38.63 (-2.79%) | $40.50 | $38.57 | 191.30 K | $4.49 B |
| 07/23/2026 | $39.64 | $39.68 (0.1%) | $40.10 | $39.32 | 335.55 K | $4.61 B |
| 07/22/2026 | $39.48 | $39.55 (0.18%) | $40.00 | $39.19 | 292.35 K | $4.59 B |
| 07/21/2026 | $39.17 | $39.49 (0.82%) | $40.11 | $38.61 | 249.30 K | $4.59 B |
| 07/20/2026 | $39.28 | $38.91 (-0.94%) | $40.13 | $38.05 | 431.80 K | $4.52 B |
| 07/17/2026 | $39.38 | $38.95 (-1.09%) | $39.99 | $38.92 | 341.70 K | $4.52 B |
| 07/16/2026 | $38.40 | $39.47 (2.79%) | $39.81 | $38.20 | 296.30 K | $4.58 B |
| 07/15/2026 | $38.45 | $38.48 (0.08%) | $39.06 | $38.10 | 223.60 K | $4.47 B |
| 07/14/2026 | $39.47 | $38.73 (-1.87%) | $39.51 | $38.42 | 224.23 K | $4.50 B |
| 07/13/2026 | $39.07 | $39.00 (-0.18%) | $39.69 | $38.96 | 219.20 K | $4.53 B |
| 07/10/2026 | $38.71 | $39.00 (0.75%) | $39.00 | $38.28 | 158.83 K | $4.53 B |
| 07/09/2026 | $39.03 | $38.33 (-1.79%) | $39.34 | $38.27 | 207.50 K | $4.45 B |
| 07/08/2026 | $39.36 | $39.57 (0.53%) | $39.85 | $38.59 | 331.80 K | $4.60 B |
| 07/07/2026 | $37.89 | $38.78 (2.35%) | $39.43 | $37.89 | 244.92 K | $4.50 B |
| 07/06/2026 | $38.05 | $38.72 (1.76%) | $39.48 | $38.05 | 291.60 K | $4.50 B |
| 07/02/2026 | $38.44 | $37.99 (-1.17%) | $38.67 | $37.37 | 287.00 K | $4.41 B |
| 07/01/2026 | $37.48 | $37.98 (1.33%) | $38.30 | $37.33 | 282.28 K | $4.41 B |
| 06/30/2026 | $37.24 | $37.99 (2.01%) | $38.43 | $37.04 | 466.00 K | $4.41 B |
| 06/29/2026 | $37.46 | $37.04 (-1.12%) | $37.94 | $37.02 | 299.83 K | $4.30 B |
| 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 |
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.
