5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-2.35%
1 YEAR PERFORMANCE
+68.90%
Excelerate Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $29.83 | $29.53 (-1.01%) | $30.05 | $29.49 | 290.92 K | $705.77 M |
| 06/17/2025 | $30.87 | $29.83 (-3.37%) | $31.01 | $29.83 | 310.03 K | $712.94 M |
| 06/16/2025 | $30.82 | $30.76 (-0.19%) | $31.24 | $30.44 | 261.20 K | $735.17 M |
| 06/13/2025 | $31.04 | $30.80 (-0.77%) | $31.11 | $30.57 | 413.13 K | $736.12 M |
| 06/12/2025 | $31.08 | $30.75 (-1.06%) | $31.32 | $30.43 | 345.85 K | $734.93 M |
| 06/11/2025 | $30.80 | $31.34 (1.75%) | $31.67 | $30.70 | 322.30 K | $749.03 M |
| 06/10/2025 | $31.82 | $30.76 (-3.33%) | $32.12 | $30.61 | 400.50 K | $735.17 M |
| 06/09/2025 | $31.87 | $31.83 (-0.13%) | $32.19 | $31.44 | 477.80 K | $760.74 M |
| 06/06/2025 | $31.11 | $31.61 (1.61%) | $31.67 | $30.65 | 307.50 K | $755.48 M |
| 06/05/2025 | $30.63 | $30.97 (1.11%) | $31.15 | $30.27 | 498.14 K | $740.19 M |
| 06/04/2025 | $29.81 | $29.67 (-0.47%) | $30.07 | $29.13 | 285.43 K | $709.12 M |
| 06/03/2025 | $28.95 | $29.79 (2.9%) | $29.98 | $28.60 | 336.82 K | $711.98 M |
| 06/02/2025 | $28.78 | $28.82 (0.14%) | $29.11 | $28.33 | 289.60 K | $688.80 M |
| 05/30/2025 | $28.60 | $28.13 (-1.64%) | $28.88 | $28.01 | 270.22 K | $672.31 M |
| 05/29/2025 | $28.75 | $28.71 (-0.14%) | $28.92 | $28.22 | 195.84 K | $686.17 M |
| 05/28/2025 | $29.42 | $28.83 (-2.01%) | $29.42 | $28.63 | 200.20 K | $689.04 M |
| 05/27/2025 | $29.13 | $29.26 (0.45%) | $29.53 | $28.92 | 258.51 K | $699.32 M |
| 05/23/2025 | $28.38 | $28.93 (1.94%) | $29.22 | $28.21 | 272.30 K | $691.43 M |
| 05/22/2025 | $29.40 | $28.48 (-3.13%) | $29.43 | $28.41 | 280.10 K | $680.68 M |
| 05/21/2025 | $29.44 | $29.43 (-0.03%) | $30.11 | $29.09 | 503.53 K | $703.38 M |
| 05/20/2025 | $29.05 | $29.41 (1.24%) | $29.56 | $28.82 | 403.04 K | $702.90 M |
| 05/19/2025 | $28.52 | $29.14 (2.17%) | $29.18 | $28.49 | 338.00 K | $696.45 M |
| 05/16/2025 | $29.16 | $28.86 (-1.03%) | $29.41 | $28.39 | 429.60 K | $689.76 M |
| 05/15/2025 | $28.99 | $29.25 (0.9%) | $29.58 | $28.97 | 242.10 K | $699.08 M |
| 05/14/2025 | $29.51 | $29.34 (-0.58%) | $29.81 | $29.15 | 498.83 K | $701.23 M |
| 05/13/2025 | $29.23 | $29.80 (1.95%) | $30.10 | $29.23 | 380.74 K | $712.22 M |
| 05/12/2025 | $29.24 | $29.12 (-0.41%) | $29.64 | $29.12 | 473.30 K | $695.97 M |
| 05/09/2025 | $27.54 | $28.68 (4.14%) | $28.94 | $27.16 | 475.44 K | $685.46 M |
| 05/08/2025 | $26.08 | $27.50 (5.44%) | $27.92 | $25.44 | 667.51 K | $657.25 M |
| 05/07/2025 | $25.80 | $24.93 (-3.37%) | $25.80 | $24.76 | 272.37 K | $595.83 M |
| 05/06/2025 | $25.65 | $25.61 (-0.16%) | $25.96 | $25.45 | 296.01 K | $612.08 M |
| 05/05/2025 | $25.57 | $25.77 (0.78%) | $25.79 | $25.25 | 320.00 K | $615.91 M |
| 05/02/2025 | $25.89 | $25.73 (-0.62%) | $25.95 | $25.40 | 445.00 K | $614.95 M |
| 05/01/2025 | $25.43 | $25.56 (0.51%) | $26.25 | $25.20 | 511.83 K | $610.89 M |
| 04/30/2025 | $26.45 | $25.58 (-3.29%) | $26.45 | $25.20 | 312.10 K | $611.36 M |
| 04/29/2025 | $26.65 | $26.86 (0.79%) | $27.04 | $26.49 | 406.74 K | $641.96 M |
| 04/28/2025 | $26.52 | $26.89 (1.4%) | $26.96 | $26.42 | 270.11 K | $642.67 M |
| 04/25/2025 | $26.41 | $26.53 (0.45%) | $26.60 | $26.25 | 171.20 K | $634.07 M |
| 04/24/2025 | $26.19 | $26.54 (1.34%) | $26.77 | $26.18 | 272.22 K | $634.31 M |
| 04/23/2025 | $26.35 | $26.01 (-1.29%) | $26.37 | $25.34 | 364.70 K | $621.64 M |
| 04/22/2025 | $26.75 | $25.84 (-3.4%) | $26.75 | $25.62 | 367.50 K | $617.58 M |
| 04/21/2025 | $25.91 | $26.20 (1.12%) | $26.48 | $25.91 | 404.40 K | $626.18 M |
| 04/17/2025 | $26.79 | $26.59 (-0.75%) | $27.07 | $26.46 | 745.63 K | $635.50 M |
| 04/16/2025 | $26.57 | $26.67 (0.38%) | $26.81 | $26.36 | 249.20 K | $637.42 M |
| 04/15/2025 | $26.42 | $26.39 (-0.11%) | $26.90 | $26.28 | 308.00 K | $630.72 M |
| 04/14/2025 | $26.52 | $26.56 (0.15%) | $26.63 | $25.71 | 833.94 K | $634.79 M |
| 04/11/2025 | $25.66 | $26.12 (1.79%) | $26.17 | $25.05 | 462.60 K | $624.27 M |
| 04/10/2025 | $25.74 | $25.44 (-1.17%) | $25.77 | $24.68 | 335.30 K | $608.02 M |
| 04/09/2025 | $24.39 | $26.24 (7.59%) | $27.16 | $24.00 | 616.80 K | $627.14 M |
| 04/08/2025 | $25.84 | $24.70 (-4.41%) | $26.18 | $24.21 | 655.79 K | $590.33 M |
| 04/07/2025 | $24.00 | $25.16 (4.83%) | $25.84 | $23.25 | 914.14 K | $601.33 M |
| 04/04/2025 | $25.50 | $24.75 (-2.94%) | $25.71 | $23.75 | 1.39 M | $591.53 M |
| 04/03/2025 | $25.50 | $25.90 (1.57%) | $26.45 | $25.50 | 1.08 M | $619.01 M |
| 04/02/2025 | $26.79 | $26.72 (-0.26%) | $26.93 | $26.25 | 2.20 M | $638.61 M |
| 04/01/2025 | $27.00 | $26.66 (-1.26%) | $27.41 | $26.55 | 4.01 M | $637.18 M |
| 03/31/2025 | $27.70 | $28.68 (3.54%) | $28.98 | $27.06 | 357.94 K | $685.46 M |
| 03/28/2025 | $30.01 | $27.99 (-6.73%) | $30.20 | $26.79 | 588.34 K | $668.96 M |
| 03/27/2025 | $31.69 | $29.87 (-5.74%) | $32.61 | $29.54 | 680.60 K | $713.90 M |
| 03/26/2025 | $31.98 | $31.47 (-1.59%) | $32.50 | $30.92 | 303.02 K | $752.14 M |
| 03/25/2025 | $30.74 | $31.71 (3.16%) | $31.84 | $30.65 | 259.50 K | $757.87 M |
| 03/24/2025 | $29.50 | $30.75 (4.24%) | $30.83 | $29.49 | 243.21 K | $734.93 M |
| 03/21/2025 | $29.04 | $29.17 (0.45%) | $29.41 | $28.81 | 325.74 K | $697.17 M |
| 03/20/2025 | $28.65 | $29.22 (1.99%) | $29.36 | $28.46 | 137.32 K | $698.36 M |
| 03/19/2025 | $28.35 | $28.90 (1.94%) | $28.97 | $28.34 | 184.51 K | $690.71 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.
