Excelerate Energy, Inc. Class A Common Stock (EE)

Historical Prices For Excelerate Energy, Inc. Class A Common Stock (EE)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	30.63	31.15	30.27	30.97	498,142	30.97
6/04/2025	29.81	30.07	29.13	29.67	285,433	29.67
6/03/2025	28.95	29.98	28.60	29.79	336,818	29.79
6/02/2025	28.78	29.11	28.33	28.82	289,588	28.82
5/30/2025	28.60	28.88	28.01	28.13	270,223	28.13
5/29/2025	28.75	28.92	28.22	28.71	195,844	28.71
5/28/2025	29.42	29.42	28.63	28.83	200,153	28.83
5/27/2025	29.13	29.53	28.92	29.26	258,507	29.26
5/23/2025	28.38	29.22	28.21	28.93	272,267	28.93
5/22/2025	29.40	29.43	28.41	28.48	280,099	28.48
5/21/2025	29.44	30.11	29.09	29.43	503,513	29.43
5/20/2025	29.05	29.56	28.82	29.41	403,037	29.35
5/19/2025	28.52	29.18	28.49	29.14	337,850	29.08
5/16/2025	29.16	29.41	28.39	28.86	429,574	28.80
5/15/2025	28.99	29.58	28.97	29.25	242,103	29.19
5/14/2025	29.51	29.80	29.15	29.34	498,829	29.28
5/13/2025	29.23	30.10	29.23	29.80	380,742	29.74
5/12/2025	29.24	29.64	29.12	29.12	473,285	29.06
5/09/2025	27.54	28.94	27.16	28.68	475,441	28.62
5/08/2025	26.08	27.92	25.44	27.50	667,513	27.44
5/07/2025	25.80	25.80	24.76	24.93	272,371	24.88
5/06/2025	25.65	25.96	25.45	25.61	296,012	25.56
5/05/2025	25.57	25.79	25.25	25.77	320,002	25.72
5/02/2025	25.89	25.95	25.40	25.73	444,984	25.68
5/01/2025	25.43	26.25	25.20	25.56	511,789	25.51
4/30/2025	26.45	26.45	25.20	25.58	312,060	25.53
4/29/2025	26.65	27.04	26.49	26.86	406,740	26.81
4/28/2025	26.52	26.96	26.41	26.89	270,090	26.84
4/25/2025	26.41	26.60	26.25	26.53	171,162	26.48
4/24/2025	26.19	26.77	26.18	26.54	272,220	26.49
4/23/2025	26.35	26.37	25.34	26.01	364,670	25.96
4/22/2025	26.75	26.75	25.62	25.84	367,457	25.79
4/21/2025	25.91	26.48	25.91	26.20	404,396	26.15
4/17/2025	26.79	27.07	26.46	26.59	745,627	26.54
4/16/2025	26.57	26.81	26.36	26.67	249,202	26.62
4/15/2025	26.42	26.89	26.28	26.39	307,958	26.34
4/14/2025	26.52	26.63	25.71	26.56	833,936	26.51
4/11/2025	25.66	26.17	25.05	26.12	462,575	26.07
4/10/2025	25.74	25.77	24.68	25.44	335,294	25.39
4/09/2025	24.39	27.16	24.00	26.24	616,788	26.19
4/08/2025	25.84	26.18	24.21	24.70	655,794	24.65
4/07/2025	24.00	25.66	23.25	25.16	914,136	25.11
4/04/2025	25.50	25.71	23.75	24.75	1,389,296	24.70
4/03/2025	25.50	26.45	25.50	25.90	1,080,778	25.85
4/02/2025	26.79	26.93	26.25	26.72	2,202,058	26.67
4/01/2025	27.00	27.41	26.55	26.66	4,004,012	26.61
3/31/2025	27.70	28.98	27.06	28.68	357,530	28.62
3/28/2025	30.01	30.20	26.79	27.99	588,342	27.93
3/27/2025	31.69	32.61	29.54	29.87	680,572	29.81
3/26/2025	31.98	32.50	30.92	31.47	303,015	31.41
3/25/2025	30.74	31.84	30.64	31.71	259,485	31.65
3/24/2025	29.50	30.83	29.49	30.75	243,209	30.69
3/21/2025	29.04	29.41	28.81	29.17	325,741	29.11
3/20/2025	28.65	29.36	28.46	29.22	137,316	29.16
3/19/2025	28.35	28.97	28.34	28.90	184,511	28.84
3/18/2025	28.73	29.12	28.24	28.35	174,114	28.29
3/17/2025	27.94	28.45	27.89	28.42	198,842	28.36
3/14/2025	28.40	29.12	28.31	28.33	196,289	28.27
3/13/2025	28.46	28.63	27.61	28.33	419,417	28.27
3/12/2025	28.41	28.92	27.74	28.38	239,626	28.32
3/11/2025	28.35	28.80	27.78	28.03	239,936	27.91
3/10/2025	28.22	28.63	27.41	28.30	283,572	28.18
3/07/2025	28.16	29.15	27.47	28.74	308,050	28.62
3/06/2025	29.34	29.55	28.48	28.49	195,237	28.37