5 DAY PERFORMANCE
+14.14%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
+32.41%
1 YEAR PERFORMANCE
+34.86%
Excelerate Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $34.88 | $34.67 (-0.6%) | $35.21 | $33.99 | 295.20 K | $3.98 B |
| 10/07/2026 | $34.80 | $35.01 (0.6%) | $35.33 | $34.60 | 661.80 K | $4.02 B |
| 10/06/2026 | $34.12 | $34.60 (1.41%) | $34.65 | $33.82 | 294.70 K | $3.98 B |
| 10/05/2026 | $32.60 | $34.13 (4.69%) | $34.88 | $32.42 | 446.42 K | $3.92 B |
| 10/02/2026 | $32.01 | $32.54 (1.66%) | $33.22 | $32.01 | 339.71 K | $3.74 B |
| 10/01/2026 | $31.98 | $32.11 (0.41%) | $32.42 | $31.62 | 395.60 K | $3.69 B |
| 09/30/2026 | $32.44 | $32.13 (-0.96%) | $33.10 | $32.04 | 308.25 K | $3.69 B |
| 09/29/2026 | $32.49 | $32.19 (-0.92%) | $32.78 | $32.03 | 342.92 K | $3.70 B |
| 09/28/2026 | $33.27 | $32.84 (-1.29%) | $33.27 | $32.69 | 253.53 K | $3.77 B |
| 09/25/2026 | $33.46 | $33.09 (-1.11%) | $33.53 | $32.68 | 247.25 K | $3.80 B |
| 09/24/2026 | $33.76 | $33.57 (-0.56%) | $34.06 | $33.18 | 338.12 K | $3.86 B |
| 09/23/2026 | $34.14 | $33.97 (-0.5%) | $34.59 | $33.88 | 307.23 K | $3.90 B |
| 09/22/2026 | $33.76 | $34.46 (2.07%) | $35.45 | $33.34 | 512.50 K | $3.96 B |
| 09/21/2026 | $35.79 | $33.92 (-5.22%) | $35.92 | $33.28 | 1.06 M | $3.90 B |
| 09/18/2026 | $36.65 | $36.02 (-1.72%) | $36.88 | $35.80 | 978.43 K | $4.14 B |
| 09/17/2026 | $37.81 | $36.64 (-3.09%) | $38.04 | $36.54 | 527.34 K | $4.21 B |
| 09/16/2026 | $36.15 | $37.71 (4.32%) | $37.87 | $35.65 | 701.90 K | $4.33 B |
| 09/15/2026 | $37.76 | $35.95 (-4.79%) | $38.22 | $35.90 | 520.80 K | $4.13 B |
| 09/14/2026 | $38.79 | $37.78 (-2.6%) | $38.79 | $37.22 | 634.41 K | $4.34 B |
| 09/11/2026 | $39.03 | $38.41 (-1.59%) | $39.63 | $38.00 | 357.54 K | $4.41 B |
| 09/10/2026 | $39.73 | $38.61 (-2.82%) | $39.73 | $38.44 | 246.90 K | $4.44 B |
| 09/09/2026 | $39.52 | $39.32 (-0.51%) | $40.06 | $38.80 | 369.14 K | $4.52 B |
| 09/08/2026 | $40.03 | $39.30 (-1.82%) | $40.03 | $38.67 | 517.54 K | $4.52 B |
| 09/04/2026 | $39.40 | $40.03 (1.6%) | $40.48 | $39.40 | 307.00 K | $4.60 B |
| 09/03/2026 | $40.32 | $39.70 (-1.54%) | $40.78 | $39.59 | 253.12 K | $4.56 B |
| 09/02/2026 | $38.92 | $40.22 (3.34%) | $40.45 | $38.31 | 327.01 K | $4.62 B |
| 09/01/2026 | $39.72 | $39.01 (-1.79%) | $40.00 | $38.50 | 277.24 K | $4.48 B |
| 08/31/2026 | $38.93 | $39.62 (1.77%) | $39.89 | $38.60 | 345.70 K | $4.55 B |
| 08/28/2026 | $39.94 | $38.56 (-3.46%) | $40.74 | $38.35 | 229.60 K | $4.43 B |
| 08/27/2026 | $38.99 | $39.62 (1.62%) | $39.85 | $38.74 | 245.41 K | $4.55 B |
| 08/26/2026 | $39.49 | $39.20 (-0.73%) | $40.71 | $38.89 | 410.31 K | $4.50 B |
| 08/25/2026 | $38.95 | $39.65 (1.8%) | $40.77 | $38.95 | 397.00 K | $4.56 B |
| 08/24/2026 | $39.12 | $39.43 (0.79%) | $39.57 | $38.21 | 400.33 K | $4.53 B |
| 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 |
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.
