5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-17.79%
6 MONTH PERFORMANCE
+13.88%
YEAR-TO-DATE PERFORMANCE
-12.13%
1 YEAR PERFORMANCE
+71.04%
Excelerate Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $26.79 | $26.59 (-0.75%) | $27.07 | $26.46 | 739,866 | $643.14 M |
| 04/16/2025 | $26.57 | $26.67 (0.38%) | $26.81 | $26.36 | 249,202 | $645.07 M |
| 04/15/2025 | $26.42 | $26.39 (-0.11%) | $26.90 | $26.28 | 308,000 | $638.30 M |
| 04/14/2025 | $26.52 | $26.56 (0.15%) | $26.63 | $25.71 | 833,936 | $642.41 M |
| 04/11/2025 | $25.66 | $26.12 (1.79%) | $26.17 | $25.05 | 462,600 | $631.77 M |
| 04/10/2025 | $25.74 | $25.44 (-1.17%) | $25.77 | $24.68 | 335,300 | $615.32 M |
| 04/09/2025 | $24.39 | $26.24 (7.59%) | $27.16 | $24.00 | 616,800 | $634.67 M |
| 04/08/2025 | $25.84 | $24.70 (-4.41%) | $26.18 | $24.21 | 655,794 | $597.42 M |
| 04/07/2025 | $24.00 | $25.16 (4.83%) | $25.84 | $23.25 | 914,136 | $608.55 M |
| 04/04/2025 | $25.50 | $24.75 (-2.94%) | $25.71 | $23.75 | 1.39 M | $598.63 M |
| 04/03/2025 | $25.50 | $25.90 (1.57%) | $26.45 | $25.50 | 1.08 M | $626.45 M |
| 04/02/2025 | $26.79 | $26.72 (-0.26%) | $26.93 | $26.25 | 2.20 M | $646.28 M |
| 04/01/2025 | $27.00 | $26.66 (-1.26%) | $27.41 | $26.55 | 4.01 M | $644.83 M |
| 03/31/2025 | $27.70 | $28.68 (3.54%) | $28.98 | $27.06 | 357,938 | $693.69 M |
| 03/28/2025 | $30.01 | $27.99 (-6.73%) | $30.20 | $26.79 | 588,342 | $677.00 M |
| 03/27/2025 | $31.69 | $29.87 (-5.74%) | $32.61 | $29.54 | 680,600 | $722.47 M |
| 03/26/2025 | $31.98 | $31.47 (-1.59%) | $32.50 | $30.92 | 303,019 | $761.17 M |
| 03/25/2025 | $30.74 | $31.71 (3.16%) | $31.84 | $30.65 | 259,500 | $766.97 M |
| 03/24/2025 | $29.50 | $30.75 (4.24%) | $30.83 | $29.49 | 243,209 | $743.75 M |
| 03/21/2025 | $29.04 | $29.17 (0.45%) | $29.41 | $28.81 | 325,741 | $705.54 M |
| 03/20/2025 | $28.65 | $29.22 (1.99%) | $29.36 | $28.46 | 137,316 | $706.75 M |
| 03/19/2025 | $28.35 | $28.90 (1.94%) | $28.97 | $28.34 | 184,511 | $699.01 M |
| 03/18/2025 | $28.73 | $28.35 (-1.32%) | $29.12 | $28.24 | 174,114 | $685.70 M |
| 03/17/2025 | $27.94 | $28.42 (1.72%) | $28.45 | $27.89 | 198,842 | $687.40 M |
| 03/14/2025 | $28.40 | $28.33 (-0.25%) | $29.12 | $28.31 | 196,300 | $685.22 M |
| 03/13/2025 | $28.46 | $28.33 (-0.46%) | $28.63 | $27.61 | 419,417 | $685.22 M |
| 03/12/2025 | $28.41 | $28.38 (-0.11%) | $28.92 | $27.74 | 239,626 | $686.43 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 |
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.
