-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
+32.02% -
3 MONTH PERFORMANCE
+55.87% -
6 MONTH PERFORMANCE
+78.03% -
YEAR-TO-DATE PERFORMANCE
+97.61% -
1 YEAR PERFORMANCE
+75.57%
Excelerate Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.36 | $30.57 (0.69%) | $30.89 | $30.04 | 277,766 | $764.54 M |
| 11/21/2024 | $29.50 | $30.42 (3.12%) | $30.54 | $29.50 | 353,300 | $760.78 M |
| 11/20/2024 | $29.95 | $29.49 (-1.54%) | $30.47 | $29.34 | 199,900 | $737.53 M |
| 11/19/2024 | $28.25 | $29.85 (5.66%) | $29.92 | $28.25 | 371,933 | $746.53 M |
| 11/18/2024 | $27.69 | $28.20 (1.84%) | $29.01 | $27.69 | 354,700 | $705.26 M |
| 11/15/2024 | $28.10 | $27.54 (-1.99%) | $28.41 | $27.48 | 244,723 | $688.76 M |
| 11/14/2024 | $26.64 | $27.58 (3.53%) | $27.63 | $26.64 | 243,200 | $689.76 M |
| 11/13/2024 | $28.18 | $26.75 (-5.07%) | $28.29 | $26.60 | 441,100 | $669.00 M |
| 11/12/2024 | $28.15 | $27.96 (-0.67%) | $28.60 | $27.70 | 272,900 | $699.26 M |
| 11/11/2024 | $27.70 | $27.91 (0.76%) | $28.16 | $27.21 | 310,100 | $698.01 M |
| 11/08/2024 | $24.67 | $26.59 (7.78%) | $26.84 | $24.67 | 424,017 | $665.00 M |
| 11/07/2024 | $26.40 | $24.43 (-7.46%) | $26.40 | $24.31 | 327,600 | $610.98 M |
| 11/06/2024 | $25.21 | $26.40 (4.72%) | $26.42 | $25.09 | 398,005 | $660.25 M |
| 11/05/2024 | $23.69 | $24.67 (4.14%) | $24.71 | $23.62 | 324,017 | $616.98 M |
| 11/04/2024 | $24.18 | $23.52 (-2.73%) | $24.39 | $23.50 | 351,840 | $588.22 M |
| 11/01/2024 | $24.55 | $24.28 (-1.1%) | $24.74 | $24.00 | 337,835 | $611.25 M |
| 10/31/2024 | $23.70 | $23.88 (0.76%) | $24.35 | $23.70 | 255,923 | $601.18 M |
| 10/30/2024 | $23.48 | $23.65 (0.72%) | $23.74 | $23.38 | 213,076 | $595.39 M |
| 10/29/2024 | $23.26 | $23.48 (0.95%) | $23.48 | $23.13 | 145,922 | $591.11 M |
| 10/28/2024 | $23.01 | $23.28 (1.17%) | $23.50 | $22.82 | 158,400 | $586.08 M |
| 10/25/2024 | $23.32 | $23.21 (-0.47%) | $23.44 | $23.11 | 106,025 | $584.31 M |
| 10/24/2024 | $23.52 | $23.14 (-1.62%) | $23.77 | $23.10 | 192,532 | $582.55 M |
| 10/23/2024 | $23.32 | $23.48 (0.69%) | $23.51 | $22.99 | 189,300 | $591.11 M |
| 10/22/2024 | $22.92 | $23.44 (2.27%) | $23.59 | $22.80 | 241,501 | $590.10 M |
| 10/21/2024 | $23.89 | $22.89 (-4.19%) | $24.12 | $22.88 | 190,700 | $576.26 M |
| 10/18/2024 | $23.05 | $23.34 (1.26%) | $23.34 | $22.79 | 160,210 | $587.59 M |
| 10/17/2024 | $23.69 | $23.00 (-2.91%) | $23.99 | $22.97 | 144,732 | $579.03 M |
| 10/16/2024 | $23.44 | $23.67 (0.98%) | $23.91 | $23.31 | 210,500 | $595.89 M |
| 10/15/2024 | $23.28 | $23.34 (0.26%) | $23.70 | $23.18 | 188,900 | $587.59 M |
| 10/14/2024 | $23.46 | $23.75 (1.24%) | $23.96 | $23.30 | 306,100 | $597.91 M |
| 10/11/2024 | $22.94 | $23.61 (2.92%) | $23.61 | $22.90 | 236,412 | $594.38 M |
| 10/10/2024 | $22.71 | $22.56 (-0.66%) | $23.00 | $22.52 | 167,200 | $567.95 M |
| 10/09/2024 | $22.30 | $22.68 (1.7%) | $22.86 | $22.29 | 179,845 | $570.97 M |
| 10/08/2024 | $22.95 | $22.49 (-2%) | $22.95 | $22.35 | 223,100 | $566.19 M |
| 10/07/2024 | $23.15 | $23.07 (-0.35%) | $23.38 | $22.77 | 157,100 | $580.79 M |
| 10/04/2024 | $23.34 | $23.13 (-0.9%) | $23.58 | $23.00 | 140,910 | $582.30 M |
| 10/03/2024 | $22.81 | $23.36 (2.41%) | $23.38 | $22.73 | 194,139 | $588.09 M |
| 10/02/2024 | $22.52 | $22.89 (1.64%) | $23.05 | $22.52 | 212,900 | $576.26 M |
| 10/01/2024 | $21.99 | $22.41 (1.91%) | $22.61 | $21.99 | 225,014 | $564.17 M |
| 09/30/2024 | $22.19 | $22.01 (-0.81%) | $22.39 | $21.89 | 307,729 | $554.10 M |
| 09/27/2024 | $21.30 | $22.11 (3.8%) | $22.19 | $21.30 | 284,700 | $556.62 M |
| 09/26/2024 | $21.40 | $21.19 (-0.98%) | $21.58 | $20.99 | 170,900 | $533.46 M |
| 09/25/2024 | $21.67 | $21.57 (-0.46%) | $21.82 | $21.36 | 198,636 | $543.03 M |
| 09/24/2024 | $21.73 | $21.67 (-0.28%) | $21.95 | $21.48 | 278,600 | $545.54 M |
| 09/23/2024 | $20.77 | $21.55 (3.76%) | $21.59 | $20.77 | 295,000 | $542.52 M |
| 09/20/2024 | $20.28 | $20.84 (2.76%) | $21.05 | $20.28 | 348,500 | $524.65 M |
| 09/19/2024 | $21.00 | $20.72 (-1.33%) | $21.04 | $20.56 | 259,700 | $521.63 M |
| 09/18/2024 | $20.68 | $20.68 (0%) | $21.09 | $20.31 | 319,527 | $520.62 M |
| 09/17/2024 | $19.50 | $20.68 (6.05%) | $20.68 | $19.38 | 245,912 | $520.62 M |
| 09/16/2024 | $18.97 | $19.32 (1.85%) | $19.50 | $18.89 | 252,306 | $486.38 M |
| 09/13/2024 | $18.76 | $18.97 (1.12%) | $19.16 | $18.69 | 213,206 | $477.57 M |
| 09/12/2024 | $18.12 | $18.51 (2.15%) | $18.72 | $18.12 | 118,135 | $465.99 M |
| 09/11/2024 | $17.90 | $18.10 (1.12%) | $18.24 | $17.89 | 154,617 | $455.67 M |
| 09/10/2024 | $18.44 | $17.92 (-2.82%) | $18.44 | $17.70 | 170,000 | $451.14 M |
| 09/09/2024 | $17.93 | $18.52 (3.29%) | $18.60 | $17.93 | 352,400 | $466.24 M |
| 09/06/2024 | $18.30 | $17.92 (-2.08%) | $18.52 | $17.86 | 214,400 | $451.14 M |
| 09/05/2024 | $18.45 | $18.30 (-0.81%) | $18.52 | $18.28 | 166,400 | $460.70 M |
| 09/04/2024 | $18.35 | $18.22 (-0.71%) | $18.58 | $18.06 | 227,500 | $458.69 M |
| 09/03/2024 | $18.11 | $18.35 (1.33%) | $18.47 | $17.73 | 346,621 | $461.96 M |
| 08/30/2024 | $18.82 | $18.23 (-3.13%) | $19.21 | $17.75 | 413,803 | $458.94 M |
| 08/29/2024 | $19.67 | $19.58 (-0.46%) | $19.73 | $19.19 | 175,147 | $492.93 M |
| 08/28/2024 | $19.71 | $19.57 (-0.71%) | $19.80 | $19.48 | 62,800 | $492.68 M |
| 08/27/2024 | $20.09 | $19.90 (-0.95%) | $20.09 | $19.81 | 58,100 | $500.98 M |
| 08/26/2024 | $19.78 | $20.08 (1.52%) | $20.31 | $19.52 | 178,731 | $505.52 M |