Excelerate Energy Inc (EE) Historical Stock Data
17.21 ↑0.29 (1.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EE is up 0.38% a day on average. There have been 20 days where Excelerate Energy Inc closed green and 10 days where EE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.08 | 17.21 | ↑$0.13 (0.76%) | 16.90 | 17.40 | 179.79K |
| 2024-04-25 | 16.92 | 16.92 | ↑$0.00 (0.00%) | 16.69 | 17.05 | 123.20K |
| 2024-04-24 | 16.54 | 17.04 | ↑$0.50 (3.02%) | 16.39 | 17.06 | 191.35K |
| 2024-04-23 | 16.81 | 16.61 | ↓$0.20 (-1.19%) | 16.46 | 17.00 | 218.54K |
| 2024-04-22 | 16.18 | 16.91 | ↑$0.73 (4.51%) | 16.15 | 16.98 | 343.63K |
| 2024-04-19 | 15.48 | 16.24 | ↑$0.76 (4.91%) | 15.48 | 16.41 | 233.78K |
| 2024-04-18 | 15.39 | 15.54 | ↑$0.15 (0.97%) | 15.33 | 15.62 | 165.24K |
| 2024-04-17 | 15.25 | 15.36 | ↑$0.11 (0.72%) | 15.25 | 15.61 | 126.06K |
| 2024-04-16 | 15.12 | 15.14 | ↑$0.02 (0.13%) | 14.98 | 15.35 | 228.74K |
| 2024-04-15 | 15.32 | 15.30 | ↓$0.02 (-0.13%) | 15.14 | 15.47 | 220.02K |
| 2024-04-12 | 15.72 | 15.29 | ↓$0.43 (-2.74%) | 15.21 | 15.99 | 248.30K |
| 2024-04-11 | 15.85 | 15.69 | ↓$0.16 (-1.01%) | 15.54 | 15.85 | 179.51K |
| 2024-04-10 | 15.54 | 15.80 | ↑$0.26 (1.67%) | 15.46 | 15.90 | 229.18K |
| 2024-04-09 | 15.80 | 15.86 | ↑$0.06 (0.38%) | 15.61 | 15.99 | 178.25K |
| 2024-04-08 | 15.46 | 15.60 | ↑$0.14 (0.91%) | 15.46 | 15.79 | 230.55K |
| 2024-04-05 | 15.07 | 15.37 | ↑$0.30 (1.99%) | 14.94 | 15.62 | 154.60K |
| 2024-04-04 | 15.96 | 15.17 | ↓$0.79 (-4.95%) | 15.16 | 15.99 | 184K |
| 2024-04-03 | 15.14 | 15.84 | ↑$0.70 (4.62%) | 15.11 | 15.84 | 203.42K |
| 2024-04-02 | 15.72 | 15.20 | ↓$0.52 (-3.31%) | 15.19 | 15.76 | 221.31K |
| 2024-04-01 | 16.11 | 15.86 | ↓$0.25 (-1.55%) | 15.85 | 16.16 | 118.54K |
| 2024-03-28 | 15.84 | 16.02 | ↑$0.18 (1.14%) | 15.74 | 16.16 | 292.56K |
| 2024-03-27 | 15.59 | 15.75 | ↑$0.16 (1.03%) | 15.57 | 15.91 | 146.06K |
| 2024-03-26 | 16.04 | 15.57 | ↓$0.47 (-2.93%) | 15.57 | 16.06 | 136.91K |
| 2024-03-25 | 15.91 | 15.96 | ↑$0.05 (0.31%) | 15.65 | 16.15 | 294.32K |
| 2024-03-22 | 16.25 | 15.86 | ↓$0.39 (-2.40%) | 15.81 | 16.30 | 112.22K |
| 2024-03-21 | 16.03 | 16.19 | ↑$0.16 (1.00%) | 16.03 | 16.43 | 149.59K |
| 2024-03-20 | 15.79 | 16.05 | ↑$0.26 (1.65%) | 15.76 | 16.20 | 185.29K |
| 2024-03-19 | 15.78 | 15.90 | ↑$0.12 (0.76%) | 15.78 | 16.11 | 114.34K |
| 2024-03-18 | 15.96 | 15.86 | ↓$0.10 (-0.63%) | 15.86 | 16.13 | 158.08K |
| 2024-03-15 | 15.63 | 15.91 | ↑$0.28 (1.79%) | 15.63 | 16.07 | 297.54K |
Create an account or log in to view more rows.
$EE over a thousand shares in now
$EE good times
$EE Growth/Value
$EE buy the fear
$EE Wish I shorted
$EE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EE Time to buy here
$EE time will come
$EE I blocked some bears and I liked it!
$EE bear trap