-
5 DAY PERFORMANCE
+5.09% -
1 MONTH PERFORMANCE
+26.39% -
3 MONTH PERFORMANCE
+29.29% -
6 MONTH PERFORMANCE
+50.49% -
YEAR-TO-DATE PERFORMANCE
+49.61% -
1 YEAR PERFORMANCE
+47.89%
Excelerate Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $23.34 | $23.13 (-0.9%) | $23.58 | $23.00 | 140,910 | $582.80 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 |
| 08/23/2024 | $19.50 | $19.60 (0.51%) | $19.72 | $19.48 | 112,000 | $493.43 M |
| 08/22/2024 | $19.27 | $19.32 (0.26%) | $19.44 | $19.17 | 105,913 | $486.38 M |
| 08/21/2024 | $19.52 | $19.31 (-1.08%) | $19.52 | $19.20 | 108,425 | $486.13 M |
| 08/20/2024 | $19.51 | $19.35 (-0.82%) | $19.52 | $19.20 | 91,623 | $487.14 M |
| 08/19/2024 | $19.56 | $19.53 (-0.15%) | $19.92 | $19.47 | 127,343 | $491.67 M |
| 08/16/2024 | $19.44 | $19.51 (0.36%) | $19.80 | $19.38 | 160,026 | $491.17 M |
| 08/15/2024 | $19.57 | $19.45 (-0.61%) | $19.71 | $19.44 | 88,000 | $489.65 M |
| 08/14/2024 | $19.06 | $19.40 (1.78%) | $19.48 | $18.93 | 103,900 | $488.40 M |
| 08/13/2024 | $19.41 | $18.88 (-2.73%) | $19.41 | $18.72 | 242,200 | $475.31 M |
| 08/12/2024 | $18.87 | $19.33 (2.44%) | $19.38 | $18.77 | 167,600 | $486.63 M |
| 08/09/2024 | $18.93 | $18.57 (-1.9%) | $18.95 | $18.47 | 107,120 | $467.50 M |
| 08/08/2024 | $18.60 | $19.00 (2.15%) | $19.60 | $18.60 | 146,600 | $497.07 M |
| 08/07/2024 | $18.46 | $18.18 (-1.52%) | $18.63 | $18.05 | 107,347 | $475.62 M |
| 08/06/2024 | $18.43 | $18.40 (-0.16%) | $18.65 | $18.34 | 85,808 | $481.38 M |
| 08/05/2024 | $18.59 | $18.45 (-0.75%) | $18.79 | $17.54 | 332,628 | $482.68 M |
| 08/02/2024 | $19.73 | $19.52 (-1.06%) | $19.77 | $19.24 | 167,000 | $510.68 M |
| 08/01/2024 | $20.27 | $20.06 (-1.04%) | $20.42 | $19.89 | 199,440 | $524.80 M |
| 07/31/2024 | $20.00 | $20.13 (0.65%) | $20.66 | $19.83 | 172,133 | $526.63 M |
| 07/30/2024 | $18.85 | $19.92 (5.68%) | $20.01 | $18.74 | 262,400 | $521.14 M |
| 07/29/2024 | $19.22 | $18.65 (-2.97%) | $19.31 | $18.65 | 173,114 | $487.92 M |
| 07/26/2024 | $19.36 | $19.17 (-0.98%) | $19.36 | $18.78 | 152,900 | $501.52 M |
| 07/25/2024 | $19.19 | $19.15 (-0.21%) | $19.39 | $18.73 | 175,238 | $501.00 M |
| 07/24/2024 | $19.51 | $19.21 (-1.54%) | $19.63 | $19.21 | 118,400 | $502.57 M |
| 07/23/2024 | $19.72 | $19.61 (-0.56%) | $19.80 | $19.32 | 130,600 | $513.03 M |
| 07/22/2024 | $20.16 | $19.84 (-1.59%) | $20.16 | $19.61 | 243,641 | $519.05 M |
| 07/19/2024 | $19.82 | $20.16 (1.72%) | $20.37 | $19.75 | 289,540 | $527.42 M |
| 07/18/2024 | $18.97 | $19.71 (3.9%) | $19.75 | $18.94 | 477,077 | $515.65 M |
| 07/17/2024 | $19.36 | $18.99 (-1.91%) | $19.72 | $18.92 | 270,664 | $496.81 M |
| 07/16/2024 | $19.51 | $19.39 (-0.62%) | $19.66 | $19.32 | 277,457 | $507.28 M |
| 07/15/2024 | $19.63 | $19.39 (-1.22%) | $19.63 | $19.19 | 120,762 | $507.28 M |
| 07/12/2024 | $19.47 | $19.48 (0.05%) | $19.69 | $19.30 | 177,417 | $509.63 M |
| 07/11/2024 | $18.76 | $19.24 (2.56%) | $19.31 | $18.45 | 280,795 | $503.35 M |
| 07/10/2024 | $18.43 | $18.37 (-0.33%) | $18.54 | $18.18 | 175,264 | $480.59 M |
| 07/09/2024 | $17.80 | $18.28 (2.7%) | $18.43 | $17.74 | 226,373 | $478.24 M |
| 07/08/2024 | $17.91 | $17.74 (-0.95%) | $18.14 | $17.63 | 120,345 | $464.11 M |
| 07/05/2024 | $18.61 | $17.89 (-3.87%) | $18.61 | $17.72 | 243,417 | $468.03 M |