5 DAY PERFORMANCE
+9.59%
1 MONTH PERFORMANCE
+9.91%
3 MONTH PERFORMANCE
-11.23%
6 MONTH PERFORMANCE
+40.15%
YEAR-TO-DATE PERFORMANCE
+32.41%
1 YEAR PERFORMANCE
+24.63%
Excelerate Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.60 | $36.22 (-1.04%) | $36.99 | $35.64 | 413.46 K | $4.18 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 | $3.88 B |
| 04/28/2026 | $33.94 | $33.48 (-1.36%) | $34.22 | $33.39 | 254.30 K | $3.88 B |
| 04/27/2026 | $33.81 | $33.56 (-0.74%) | $34.01 | $33.15 | 223.86 K | $3.89 B |
| 04/24/2026 | $33.43 | $33.76 (0.99%) | $33.92 | $33.09 | 315.31 K | $3.91 B |
| 04/23/2026 | $34.40 | $33.32 (-3.14%) | $34.76 | $33.30 | 241.51 K | $3.86 B |
| 04/22/2026 | $34.33 | $34.06 (-0.79%) | $34.37 | $33.80 | 269.90 K | $3.95 B |
| 04/21/2026 | $35.03 | $34.09 (-2.68%) | $35.33 | $33.52 | 501.80 K | $3.95 B |
| 04/20/2026 | $34.75 | $34.85 (0.29%) | $35.34 | $34.43 | 346.00 K | $4.04 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 | $3.95 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 | $3.85 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 | $4.03 B |
| 04/08/2026 | $32.55 | $34.75 (6.76%) | $35.11 | $32.32 | 775.00 K | $4.03 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 | $3.84 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 | $3.73 B |
| 03/31/2026 | $33.60 | $33.42 (-0.54%) | $34.07 | $32.82 | 745.84 K | $3.87 B |
| 03/30/2026 | $33.79 | $33.31 (-1.42%) | $34.17 | $33.06 | 517.60 K | $3.86 B |
| 03/27/2026 | $32.97 | $33.46 (1.49%) | $33.84 | $32.80 | 602.20 K | $3.88 B |
| 03/26/2026 | $33.52 | $33.16 (-1.07%) | $34.02 | $33.10 | 491.60 K | $3.84 B |
| 03/25/2026 | $34.15 | $33.50 (-1.9%) | $34.27 | $32.87 | 538.13 K | $3.88 B |
| 03/24/2026 | $33.97 | $34.54 (1.68%) | $35.98 | $33.97 | 506.32 K | $4.00 B |
| 03/23/2026 | $32.60 | $34.39 (5.49%) | $34.54 | $32.60 | 432.70 K | $3.99 B |
| 03/20/2026 | $34.87 | $32.99 (-5.39%) | $35.00 | $32.84 | 897.91 K | $3.82 B |
| 03/19/2026 | $34.58 | $34.91 (0.95%) | $36.14 | $33.86 | 602.80 K | $4.05 B |
| 03/18/2026 | $34.64 | $34.14 (-1.44%) | $34.65 | $33.91 | 422.90 K | $3.96 B |
| 03/17/2026 | $34.23 | $34.65 (1.23%) | $34.82 | $33.96 | 287.50 K | $4.02 B |
| 03/16/2026 | $33.90 | $33.86 (-0.12%) | $34.72 | $33.65 | 501.04 K | $3.93 B |
| 03/13/2026 | $34.15 | $33.61 (-1.58%) | $34.30 | $33.21 | 328.65 K | $3.90 B |
| 03/12/2026 | $34.96 | $34.05 (-2.6%) | $35.00 | $34.01 | 399.70 K | $3.95 B |
| 03/11/2026 | $35.93 | $35.00 (-2.59%) | $35.94 | $34.96 | 343.66 K | $4.06 B |
| 03/10/2026 | $36.98 | $35.97 (-2.73%) | $37.71 | $35.94 | 480.30 K | $4.17 B |
| 03/09/2026 | $35.97 | $37.15 (3.28%) | $37.50 | $35.67 | 584.31 K | $4.31 B |
| 03/06/2026 | $36.00 | $35.98 (-0.06%) | $36.38 | $35.35 | 656.80 K | $4.17 B |
| 03/05/2026 | $38.17 | $35.80 (-6.21%) | $38.48 | $35.77 | 1.18 M | $4.15 B |
| 03/04/2026 | $39.86 | $38.48 (-3.46%) | $40.04 | $38.45 | 849.34 K | $4.46 B |
| 03/03/2026 | $43.18 | $40.36 (-6.53%) | $43.18 | $39.71 | 826.65 K | $4.68 B |
| 03/02/2026 | $42.00 | $41.99 (-0.02%) | $42.94 | $40.56 | 873.21 K | $4.87 B |
| 02/27/2026 | $40.82 | $40.25 (-1.4%) | $41.10 | $39.30 | 1.15 M | $4.67 B |
| 02/26/2026 | $39.71 | $39.52 (-0.48%) | $42.23 | $35.17 | 893.02 K | $4.58 B |
| 02/25/2026 | $42.61 | $42.89 (0.66%) | $42.92 | $41.78 | 312.80 K | $4.97 B |
| 02/24/2026 | $43.07 | $42.44 (-1.46%) | $43.07 | $41.59 | 329.00 K | $4.92 B |
| 02/23/2026 | $42.59 | $42.38 (-0.49%) | $43.02 | $42.03 | 309.70 K | $4.91 B |
| 02/20/2026 | $41.93 | $42.15 (0.52%) | $42.50 | $41.53 | 349.32 K | $4.88 B |
| 02/19/2026 | $41.95 | $41.93 (-0.05%) | $42.31 | $41.29 | 316.78 K | $4.86 B |
| 02/18/2026 | $42.43 | $41.80 (-1.48%) | $43.04 | $41.60 | 745.11 K | $4.84 B |
| 02/17/2026 | $41.80 | $41.78 (-0.05%) | $42.28 | $41.19 | 297.76 K | $4.84 B |
| 02/13/2026 | $40.38 | $41.84 (3.62%) | $41.93 | $40.38 | 292.00 K | $4.85 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.
