5 DAY PERFORMANCE
+10.30%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
+71.26%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
+98.87%
Excelerate Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.41 | $28.38 (-0.11%) | $28.92 | $27.74 | 162,426 | $694.17 M |
| 03/11/2025 | $28.35 | $28.03 (-1.13%) | $28.80 | $27.78 | 239,942 | $677.96 M |
| 03/10/2025 | $28.22 | $28.30 (0.28%) | $28.63 | $27.41 | 283,782 | $684.50 M |
| 03/07/2025 | $28.16 | $28.74 (2.06%) | $29.15 | $27.47 | 308,100 | $695.14 M |
| 03/06/2025 | $29.34 | $28.49 (-2.9%) | $29.56 | $28.48 | 196,342 | $689.09 M |
| 03/05/2025 | $29.95 | $29.74 (-0.7%) | $30.14 | $29.24 | 410,600 | $719.32 M |
| 03/04/2025 | $29.89 | $30.15 (0.87%) | $30.60 | $29.08 | 413,705 | $729.24 M |
| 03/03/2025 | $30.70 | $30.00 (-2.28%) | $30.72 | $29.59 | 262,000 | $725.61 M |
| 02/28/2025 | $29.73 | $30.68 (3.2%) | $31.37 | $29.45 | 433,800 | $742.06 M |
| 02/27/2025 | $28.83 | $29.40 (1.98%) | $30.68 | $28.45 | 277,846 | $711.10 M |
| 02/26/2025 | $27.80 | $28.02 (0.79%) | $28.23 | $27.42 | 187,700 | $677.72 M |
| 02/25/2025 | $28.23 | $27.92 (-1.1%) | $28.23 | $26.66 | 320,100 | $675.30 M |
| 02/24/2025 | $28.35 | $28.11 (-0.85%) | $28.35 | $27.62 | 195,709 | $679.90 M |
| 02/21/2025 | $29.69 | $28.35 (-4.51%) | $29.69 | $27.97 | 242,207 | $709.01 M |
| 02/20/2025 | $29.63 | $29.45 (-0.61%) | $29.66 | $28.75 | 157,725 | $736.52 M |
| 02/19/2025 | $29.43 | $29.77 (1.16%) | $30.00 | $29.38 | 131,800 | $744.53 M |
| 02/18/2025 | $28.98 | $29.43 (1.55%) | $29.77 | $28.75 | 187,700 | $736.02 M |
| 02/14/2025 | $29.76 | $29.12 (-2.15%) | $29.83 | $28.95 | 166,400 | $728.27 M |
| 02/13/2025 | $29.80 | $29.79 (-0.03%) | $29.93 | $29.37 | 146,700 | $745.03 M |
| 02/12/2025 | $30.18 | $29.65 (-1.76%) | $30.50 | $29.53 | 150,700 | $741.53 M |
| 02/11/2025 | $30.88 | $30.52 (-1.17%) | $30.88 | $30.12 | 151,300 | $763.28 M |
| 02/10/2025 | $30.55 | $30.88 (1.08%) | $31.25 | $30.23 | 150,624 | $772.29 M |
| 02/07/2025 | $30.01 | $30.25 (0.8%) | $30.41 | $29.91 | 167,800 | $756.53 M |
| 02/06/2025 | $31.47 | $29.92 (-4.93%) | $31.47 | $29.36 | 338,132 | $748.28 M |
| 02/05/2025 | $31.00 | $31.19 (0.61%) | $31.32 | $30.79 | 107,347 | $780.04 M |
| 02/04/2025 | $30.14 | $30.78 (2.12%) | $30.87 | $30.12 | 176,400 | $769.79 M |
| 02/03/2025 | $29.48 | $30.30 (2.78%) | $30.30 | $28.85 | 156,400 | $757.78 M |
| 01/31/2025 | $30.22 | $29.87 (-1.16%) | $30.26 | $29.31 | 289,000 | $747.03 M |
| 01/30/2025 | $30.95 | $30.95 (0%) | $31.37 | $30.64 | 111,442 | $774.04 M |
| 01/29/2025 | $30.15 | $30.70 (1.82%) | $30.88 | $30.15 | 106,249 | $767.79 M |
| 01/28/2025 | $29.57 | $30.30 (2.47%) | $30.38 | $29.30 | 135,009 | $757.78 M |
| 01/27/2025 | $30.74 | $29.55 (-3.87%) | $30.74 | $29.15 | 295,400 | $739.03 M |
| 01/24/2025 | $31.19 | $31.06 (-0.42%) | $31.53 | $30.71 | 264,003 | $776.79 M |
| 01/23/2025 | $31.29 | $31.26 (-0.1%) | $31.78 | $30.85 | 172,677 | $781.79 M |
| 01/22/2025 | $32.42 | $31.07 (-4.16%) | $32.52 | $31.03 | 170,011 | $777.04 M |
| 01/21/2025 | $32.58 | $32.38 (-0.61%) | $32.99 | $32.01 | 253,442 | $809.80 M |
| 01/17/2025 | $32.17 | $32.33 (0.5%) | $32.47 | $31.69 | 158,052 | $808.55 M |
| 01/16/2025 | $31.70 | $32.03 (1.04%) | $32.23 | $31.10 | 222,873 | $801.05 M |
| 01/15/2025 | $31.37 | $31.93 (1.79%) | $31.93 | $30.96 | 163,638 | $798.55 M |
| 01/14/2025 | $29.87 | $30.97 (3.68%) | $31.38 | $29.61 | 182,874 | $774.54 M |
| 01/13/2025 | $29.85 | $29.90 (0.17%) | $30.29 | $29.59 | 191,220 | $747.78 M |
| 01/10/2025 | $29.62 | $29.73 (0.37%) | $30.00 | $29.33 | 239,216 | $743.53 M |
| 01/08/2025 | $29.41 | $29.48 (0.24%) | $29.61 | $28.35 | 239,225 | $737.27 M |
| 01/07/2025 | $30.82 | $29.60 (-3.96%) | $31.01 | $27.38 | 519,593 | $740.28 M |
| 01/06/2025 | $31.69 | $31.70 (0.03%) | $32.26 | $31.41 | 185,043 | $792.80 M |
| 01/03/2025 | $31.73 | $31.63 (-0.32%) | $31.90 | $31.44 | 116,787 | $791.04 M |
| 01/02/2025 | $30.58 | $31.44 (2.81%) | $31.45 | $30.33 | 203,969 | $786.29 M |
| 12/31/2024 | $30.25 | $30.25 (0%) | $30.72 | $30.12 | 323,100 | $756.53 M |
| 12/30/2024 | $30.08 | $30.13 (0.17%) | $30.58 | $29.81 | 161,700 | $753.53 M |
| 12/27/2024 | $30.41 | $30.18 (-0.76%) | $30.51 | $29.53 | 204,788 | $754.78 M |
| 12/26/2024 | $30.55 | $30.45 (-0.33%) | $30.55 | $29.87 | 164,500 | $761.53 M |
| 12/24/2024 | $30.29 | $30.55 (0.86%) | $30.73 | $30.09 | 104,712 | $764.03 M |
| 12/23/2024 | $29.75 | $30.05 (1.01%) | $30.36 | $29.43 | 168,402 | $751.53 M |
| 12/20/2024 | $28.61 | $29.77 (4.05%) | $30.28 | $28.61 | 260,000 | $744.53 M |
| 12/19/2024 | $29.56 | $29.02 (-1.83%) | $29.77 | $28.64 | 187,200 | $725.77 M |
| 12/18/2024 | $30.90 | $28.98 (-6.21%) | $31.03 | $28.68 | 352,200 | $724.77 M |
| 12/17/2024 | $30.16 | $30.77 (2.02%) | $31.02 | $30.05 | 247,400 | $769.54 M |
| 12/16/2024 | $31.65 | $30.55 (-3.48%) | $31.93 | $30.54 | 317,320 | $764.03 M |
| 12/13/2024 | $31.49 | $31.84 (1.11%) | $32.25 | $31.42 | 162,228 | $796.30 M |
| 12/12/2024 | $31.30 | $31.43 (0.42%) | $31.95 | $31.16 | 294,400 | $786.04 M |
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.
