NYSE - Delayed Quote USD

Excelerate Energy, Inc. (EE)

Compare
31.06
-0.20
(-0.64%)
At close: January 24 at 4:00:02 PM EST
30.76
-0.30
(-0.97%)
After hours: January 24 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202531.1931.5330.7131.0631.06264,000
Jan 23, 202531.2931.7730.8431.2631.26172,400
Jan 22, 202532.4232.5231.0331.0731.07169,900
Jan 21, 202532.5832.9932.0132.3832.38253,400
Jan 17, 202532.1732.4731.6932.3332.33158,000
Jan 16, 202531.7032.2331.1032.0332.03222,700
Jan 15, 202531.3731.9330.9631.9331.93163,600
Jan 14, 202529.8731.3829.6130.9730.97182,800
Jan 13, 202529.8530.2929.5829.9029.90191,200
Jan 10, 202529.6230.0029.3329.7329.73239,000
Jan 8, 202529.4129.6128.3529.4829.48239,200
Jan 7, 202530.8231.0127.3829.6029.60519,300
Jan 6, 202531.6932.2631.4131.7031.70185,000
Jan 3, 202531.7331.9031.4431.6331.63116,700
Jan 2, 202530.5831.4530.3331.4431.44203,900
Dec 31, 202430.2530.7230.1230.2530.25323,100
Dec 30, 202430.0830.5829.8130.1330.13161,700
Dec 27, 202430.4130.5129.5330.1830.18204,700
Dec 26, 202430.5530.5529.8730.4530.45164,500
Dec 24, 202430.2930.7330.0930.5530.55104,700
Dec 23, 202429.7530.3629.4330.0530.05168,400
Dec 20, 202428.6130.2828.6129.7729.77260,000
Dec 19, 202429.5629.7728.6429.0229.02187,200
Dec 18, 202430.9031.0228.6828.9828.98352,200
Dec 17, 202430.1631.0230.0530.7730.77247,400
Dec 16, 202431.6531.9330.5430.5530.55317,000
Dec 13, 202431.4932.2531.4231.8431.84162,200
Dec 12, 202431.3031.9431.1631.4331.43294,400
Dec 11, 202430.9531.6130.6431.3931.39234,100
Dec 10, 202430.0231.2030.0230.8430.84177,900
Dec 9, 202431.0331.5030.0230.0930.09361,600
Dec 6, 202431.9432.1331.0331.3031.30366,900
Dec 5, 202431.2532.2531.2532.1032.10253,100
Dec 4, 202430.5731.1330.3931.0431.04238,100
Dec 3, 202430.3630.5030.0430.2330.23153,400
Dec 2, 202430.8131.3029.4930.1330.13319,700
Nov 29, 202430.8131.6830.8130.9730.97138,300
Nov 27, 202430.2131.8930.2130.6930.69201,500
Nov 26, 202429.9530.3529.4730.1530.15192,200
Nov 25, 202430.6630.9029.5530.0830.08323,600
Nov 22, 202430.3630.8930.0430.5730.57277,800
Nov 21, 202429.5030.5429.5030.4230.42353,300
Nov 20, 2024 0.06 Dividend
Nov 20, 202429.9530.4729.3429.4929.49199,900
Nov 19, 202428.2529.9228.2529.8529.79371,900
Nov 18, 202427.6929.0127.6928.2028.14354,700
Nov 15, 202428.1028.4127.4827.5427.48244,700
Nov 14, 202426.6427.6326.6427.5827.52243,200
Nov 13, 202428.1828.2826.6026.7526.70441,100
Nov 12, 202428.1528.6027.7027.9627.90272,900
Nov 11, 202427.7028.1627.2127.9127.85310,100
Nov 8, 202424.6726.8424.6726.5926.54423,900
Nov 7, 202426.4026.4024.3124.4324.38327,600
Nov 6, 202425.2126.4225.0926.4026.35397,700
Nov 5, 202423.6924.7123.6124.6724.62324,000
Nov 4, 202424.1824.3923.5023.5223.47351,800
Nov 1, 202424.5524.7424.0024.2824.23337,800
Oct 31, 202423.7024.3523.7023.8823.83255,900
Oct 30, 202423.4823.7423.3823.6523.60213,000
Oct 29, 202423.2623.4823.1323.4823.43145,900
Oct 28, 202423.0123.5022.8223.2823.23158,400
Oct 25, 202423.3223.4423.1123.2123.16106,000
Oct 24, 202423.5223.7723.0923.1423.09192,500
Oct 23, 202423.3223.5122.9923.4823.43189,300
Oct 22, 202422.9223.5922.8023.4423.39241,500
Oct 21, 202423.8924.1222.8822.8922.84190,700
Oct 18, 202423.0523.3422.7923.3423.29160,200
Oct 17, 202423.6923.9922.9723.0022.95144,700
Oct 16, 202423.4423.9123.3123.6723.62210,500
Oct 15, 202423.2823.6923.1823.3423.29188,900
Oct 14, 202423.4623.9623.3023.7523.70306,100
Oct 11, 202422.9423.6122.9023.6123.56236,400
Oct 10, 202422.7123.0022.5222.5622.51167,200
Oct 9, 202422.3022.8622.2922.6822.63179,800
Oct 8, 202422.9522.9522.3522.4922.44223,100
Oct 7, 202423.1523.3822.7723.0723.02157,100
Oct 4, 202423.3423.5823.0023.1323.08140,900
Oct 3, 202422.8123.3822.7323.3623.31194,100
Oct 2, 202422.5223.0522.5222.8922.84212,900
Oct 1, 202421.9922.6021.9922.4122.36225,000
Sep 30, 202422.1922.3921.8922.0121.97307,700
Sep 27, 202421.3022.1921.3022.1122.07284,700
Sep 26, 202421.4021.5820.9921.1921.15170,900
Sep 25, 202421.6721.8221.3621.5721.53198,600
Sep 24, 202421.7321.9521.4821.6721.63278,600
Sep 23, 202420.7721.5920.7721.5521.51295,000
Sep 20, 202420.2821.0520.2820.8420.80348,500
Sep 19, 202421.0021.0420.5620.7220.68259,700
Sep 18, 202420.6821.0920.3120.6820.64319,500
Sep 17, 202419.5020.6819.3820.6820.64245,900
Sep 16, 202418.9719.5018.8919.3219.28252,300
Sep 13, 202418.7619.1618.6918.9718.93213,200
Sep 12, 202418.1218.7218.1218.5118.47118,100
Sep 11, 202417.9018.2417.8918.1018.06154,600
Sep 10, 202418.4418.4417.7017.9217.88170,000
Sep 9, 202417.9318.6017.9318.5218.48352,400
Sep 6, 202418.3018.5217.8617.9217.88214,400
Sep 5, 202418.4518.5218.2818.3018.26166,400
Sep 4, 202418.3518.5818.0618.2218.18227,500
Sep 3, 202418.1118.4717.7318.3518.31346,600
Aug 30, 202418.8219.2117.7518.2318.19413,800
Aug 29, 202419.6719.7319.1919.5819.54175,100
Aug 28, 202419.7119.8019.4819.5719.5362,800
Aug 27, 202420.0920.0919.8119.9019.8658,100
Aug 26, 202419.7820.3119.5220.0820.04178,700
Aug 23, 202419.5019.7219.4819.6019.56112,000
Aug 22, 202419.2719.4419.1719.3219.28105,900
Aug 21, 2024 0.03 Dividend
Aug 21, 202419.5219.5219.2019.3119.27108,400
Aug 20, 202419.5119.5219.2019.3519.2991,600
Aug 19, 202419.5619.9219.4719.5319.47127,300
Aug 16, 202419.4419.8019.3819.5119.45160,000
Aug 15, 202419.5719.7119.4419.4519.3988,000
Aug 14, 202419.0619.4818.9319.4019.34103,900
Aug 13, 202419.4119.4118.7218.8818.82242,200
Aug 12, 202418.8719.3818.7719.3319.27167,600
Aug 9, 202418.9318.9518.4718.5718.51107,100
Aug 8, 202418.6019.5918.6019.0018.94146,600
Aug 7, 202418.4618.6318.0518.1818.12107,300
Aug 6, 202418.4318.6518.3418.4018.3485,800
Aug 5, 202418.5918.7817.5418.4518.39332,600
Aug 2, 202419.7319.7719.2419.5219.46167,000
Aug 1, 202420.2720.4219.8920.0619.99199,400
Jul 31, 202420.0020.6619.8320.1320.06172,100
Jul 30, 202418.8520.0118.7419.9219.85262,400
Jul 29, 202419.2219.3118.6518.6518.59173,100
Jul 26, 202419.3619.3618.7819.1719.11152,900
Jul 25, 202419.1919.3918.7319.1519.09175,200
Jul 24, 202419.5119.6319.2119.2119.15118,400
Jul 23, 202419.7219.8019.3219.6119.55130,600
Jul 22, 202420.1620.1619.6119.8419.77243,600
Jul 19, 202419.8220.3719.7520.1620.09289,500
Jul 18, 202418.9719.7518.9419.7119.64477,000
Jul 17, 202419.3619.7218.9218.9918.93270,700
Jul 16, 202419.5119.6619.3219.3919.33277,500
Jul 15, 202419.6319.6319.1919.3919.33120,800
Jul 12, 202419.4719.6919.3019.4819.42177,400
Jul 11, 202418.7619.3118.4519.2419.18280,800
Jul 10, 202418.4318.5318.1718.3718.31175,300
Jul 9, 202417.8018.4317.7418.2818.22226,400
Jul 8, 202417.9118.1417.6417.7417.68120,300
Jul 5, 202418.6118.6117.7217.8917.83243,400
Jul 3, 202418.5018.7818.5018.6918.63104,200
Jul 2, 202418.6818.6818.3718.5118.45123,200
Jul 1, 202418.4818.8418.3318.5718.51207,400
Jun 28, 202418.5118.5418.1018.4418.38954,400
Jun 27, 202418.4118.5218.1618.3518.2996,700
Jun 26, 202417.7118.3617.6918.3318.27259,100
Jun 25, 202417.7217.9617.4517.7917.73238,800
Jun 24, 202417.7917.9217.4717.7617.70160,500
Jun 21, 202417.6517.9417.6317.7817.72240,300
Jun 20, 202417.4317.6717.3817.6317.57165,700
Jun 18, 202417.2217.5317.1317.4917.43218,000
Jun 17, 202417.0417.4217.0217.2117.15134,100
Jun 14, 202417.4217.4417.0417.1817.12235,000
Jun 13, 202417.5217.6817.3317.6217.56192,800
Jun 12, 202417.9417.9917.4117.6117.55327,600
Jun 11, 202416.8817.5316.7517.4617.40267,100
Jun 10, 202417.1417.2616.9217.0316.97208,500
Jun 7, 202417.3517.5517.2217.3117.25213,000
Jun 6, 202417.5617.5717.2817.5417.48145,800
Jun 5, 202417.5817.7117.5117.6617.60134,800
Jun 4, 202417.5717.6617.2417.5517.49198,500
Jun 3, 202417.9917.9917.4617.6717.61199,100
May 31, 202417.2417.8717.1217.8117.75554,600
May 30, 202416.8317.3916.8317.1217.06217,700
May 29, 202416.8717.0516.7016.8516.79248,100
May 28, 202417.2817.3216.9117.0717.01176,400
May 24, 202417.2617.3917.1417.1617.10188,600
May 23, 202418.0018.0917.1517.1917.13270,500
May 22, 202417.9818.1017.7717.8317.77122,300
May 21, 2024 0.03 Dividend
May 21, 202418.3218.4518.1118.1418.0882,600
May 20, 202418.6918.8418.3718.3918.3088,600
May 17, 202418.7719.0018.6318.6518.56118,800
May 16, 202418.3318.7418.2718.6318.54134,700
May 15, 202418.7018.7018.3018.3618.27101,600
May 14, 202419.0919.0918.3218.6018.51152,100
May 13, 202419.1519.3418.8518.8818.79215,800
May 10, 202419.5019.7519.0219.0618.97204,700
May 9, 202418.6919.6318.2219.5519.46419,800
May 8, 202418.0118.2817.8518.2118.13255,300
May 7, 202418.0418.2117.9518.0818.00150,800
May 6, 202417.6817.9817.5917.9517.87241,200
May 3, 202417.4117.6217.2417.4117.33151,100
May 2, 202417.0517.2316.9117.2217.14205,100
May 1, 202416.8917.0216.7416.8216.74144,900
Apr 30, 202417.1517.1516.7216.8616.78190,400
Apr 29, 202417.2017.5717.1417.1517.07183,400
Apr 26, 202417.0817.4016.9017.2117.13179,800
Apr 25, 202416.9217.0516.6916.9216.84123,200
Apr 24, 202416.5417.0616.3917.0416.96191,400
Apr 23, 202416.8117.0016.4616.6116.53218,500
Apr 22, 202416.1816.9816.1516.9116.83343,600
Apr 19, 202415.4816.4115.4816.2416.16233,800
Apr 18, 202415.3915.6215.3315.5415.47165,200
Apr 17, 202415.2515.6115.2515.3615.29126,100
Apr 16, 202415.1215.3514.9815.1415.07228,700
Apr 15, 202415.3215.4715.1415.3015.23220,000
Apr 12, 202415.7215.9915.2115.2915.22248,300
Apr 11, 202415.8515.8515.5415.6915.62179,500
Apr 10, 202415.5415.9015.4615.8015.73229,200
Apr 9, 202415.8015.9915.6015.8615.79178,200
Apr 8, 202415.4615.7815.4615.6015.53230,500
Apr 5, 202415.0715.6114.9415.3715.30154,600
Apr 4, 202415.9615.9915.1615.1715.10184,000
Apr 3, 202415.1415.8415.1115.8415.77203,400
Apr 2, 202415.7215.7615.1915.2015.13221,300
Apr 1, 202416.1116.1615.8515.8615.79118,500
Mar 28, 202415.8416.1615.7416.0215.95292,600
Mar 27, 202415.5915.9115.5715.7515.68146,100
Mar 26, 202416.0416.0615.5715.5715.50136,900
Mar 25, 202415.9116.1515.6515.9615.89294,300
Mar 22, 202416.2516.3015.8115.8615.79112,200
Mar 21, 202416.0316.4316.0316.1916.11149,600
Mar 20, 202415.7916.2015.7616.0515.98185,300
Mar 19, 202415.7816.1115.7815.9015.83114,300
Mar 18, 202415.9616.1315.8615.8615.79158,100
Mar 15, 202415.6316.0715.6315.9115.84297,500
Mar 14, 202415.9215.9515.6415.7015.63156,200
Mar 13, 202415.9816.2215.8415.9715.90184,600
Mar 12, 2024 0.03 Dividend
Mar 12, 202415.9016.1315.7715.9415.87188,000
Mar 11, 202415.9716.2515.7015.9515.85243,800
Mar 8, 202416.2117.0216.1116.1116.01306,000
Mar 7, 202415.5916.2615.5916.2316.13285,700
Mar 6, 202415.3515.5515.0515.5015.40311,000
Mar 5, 202414.9315.7914.8815.1815.09267,000
Mar 4, 202415.5115.6914.9914.9914.90248,100
Mar 1, 202415.7815.7815.1515.5815.48336,500
Feb 29, 202413.8615.8913.8015.7015.60669,100
Feb 28, 202414.0214.2013.8613.8913.80172,300
Feb 27, 202414.3714.5814.0714.1814.09145,000
Feb 26, 202413.9514.3513.9214.2614.17322,900
Feb 23, 202413.5013.7913.3913.7713.68152,300
Feb 22, 202413.8313.9413.5213.6313.55205,700
Feb 21, 202413.6714.0213.5513.8313.74335,400
Feb 20, 202413.6313.7613.5013.6813.59180,500
Feb 16, 202414.0014.0413.5813.6013.52122,200
Feb 15, 202413.6914.1513.6714.0313.94398,500
Feb 14, 202413.8513.8813.3813.5613.48165,200
Feb 13, 202414.0414.1613.5313.6413.56235,200
Feb 12, 202413.9714.4613.9714.3414.25289,000
Feb 9, 202413.9214.0613.8413.9413.85146,000
Feb 8, 202414.1514.2513.7913.9813.89160,400
Feb 7, 202414.2714.2713.8414.1114.02217,800
Feb 6, 202414.4014.5214.0814.1614.07205,300
Feb 5, 202414.6114.6114.2014.3014.21429,700
Feb 2, 202415.3315.3314.7914.8614.77126,400
Feb 1, 202415.4415.6015.2115.4115.31148,400
Jan 31, 202415.6115.7815.3115.3215.22127,500
Jan 30, 202416.0516.2415.6315.6815.58140,500
Jan 29, 202415.6716.3015.4016.2616.16240,800
Jan 26, 202415.5515.7615.2415.5415.44152,700
Jan 25, 202415.6615.6715.2115.4615.36217,200

Related Tickers

KNTK Kinetik Holdings Inc.
66.25
+0.67%
 
GLNG Golar LNG Limited
40.14
-0.82%
 
VNOM Viper Energy, Inc.
47.66
-1.35%
 
DTM DT Midstream, Inc.
111.41
+0.05%
 
HESM Hess Midstream LP
41.28
+1.08%
 
TRGP Targa Resources Corp.
209.07
-1.10%
 
SOBO South Bow Corporation
24.34
+1.33%
 
ENLC EnLink Midstream, LLC
14.70
-0.47%
 
CQP Cheniere Energy Partners, L.P.
61.70
+0.16%
 
PAGP Plains GP Holdings, L.P.
21.76
-0.55%