Excelerate Energy Inc (EE) Historical Stock Data
16.02 ↑0.27 (1.71%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EE is up 0.56% a day on average. There have been 17 days where Excelerate Energy Inc closed green and 13 days where EE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.92 | 15.70 | ↓$0.22 (-1.38%) | 15.64 | 15.95 | 156.17K |
2024-03-13 | 15.98 | 15.97 | ↓$0.01 (-0.06%) | 15.84 | 16.22 | 184.63K |
2024-03-12 | 15.90 | 15.94 | ↑$0.04 (0.25%) | 15.77 | 16.13 | 187.99K |
2024-03-11 | 15.97 | 15.95 | ↓$0.02 (-0.13%) | 15.70 | 16.25 | 243.78K |
2024-03-08 | 16.21 | 16.11 | ↓$0.10 (-0.62%) | 16.11 | 17.02 | 306.02K |
2024-03-07 | 15.59 | 16.23 | ↑$0.64 (4.11%) | 15.59 | 16.27 | 285.75K |
2024-03-06 | 15.35 | 15.50 | ↑$0.15 (0.98%) | 15.05 | 15.54 | 310.94K |
2024-03-05 | 14.93 | 15.18 | ↑$0.25 (1.67%) | 14.88 | 15.79 | 267.03K |
2024-03-04 | 15.51 | 14.99 | ↓$0.52 (-3.35%) | 14.99 | 15.70 | 248.06K |
2024-03-01 | 15.78 | 15.58 | ↓$0.20 (-1.27%) | 15.15 | 15.78 | 336.52K |
2024-02-29 | 13.86 | 15.70 | ↑$1.84 (13.28%) | 13.80 | 15.89 | 669.29K |
2024-02-28 | 14.02 | 13.89 | ↓$0.13 (-0.93%) | 13.86 | 14.20 | 172.33K |
2024-02-27 | 14.37 | 14.18 | ↓$0.19 (-1.32%) | 14.07 | 14.58 | 144.98K |
2024-02-26 | 13.95 | 14.26 | ↑$0.31 (2.22%) | 13.92 | 14.36 | 323.06K |
2024-02-23 | 13.50 | 13.77 | ↑$0.27 (2.00%) | 13.39 | 13.79 | 152.30K |
2024-02-22 | 13.83 | 13.63 | ↓$0.20 (-1.45%) | 13.53 | 13.94 | 205.79K |
2024-02-21 | 13.67 | 13.83 | ↑$0.16 (1.17%) | 13.55 | 14.02 | 335.44K |
2024-02-20 | 13.63 | 13.68 | ↑$0.05 (0.37%) | 13.50 | 13.76 | 180.49K |
2024-02-16 | 14.00 | 13.60 | ↓$0.40 (-2.86%) | 13.58 | 14.04 | 122.16K |
2024-02-15 | 13.69 | 14.03 | ↑$0.34 (2.48%) | 13.67 | 14.15 | 398.55K |
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