Excelerate Energy, Inc.EENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.75 | $33.77 | $32.68 | $33.24 | 644,412 |
| 1/15/2026 | $32.33 | $32.98 | $32.00 | $32.87 | 368,931 |
| 1/14/2026 | $31.66 | $32.82 | $31.65 | $32.39 | 393,624 |
| 1/13/2026 | $31.23 | $32.32 | $30.45 | $31.57 | 480,920 |
| 1/12/2026 | $30.25 | $30.96 | $30.14 | $30.80 | 328,600 |
| 1/9/2026 | $30.00 | $30.94 | $29.98 | $30.45 | 312,500 |
| 1/8/2026 | $28.61 | $29.99 | $28.46 | $29.76 | 314,700 |
| 1/7/2026 | $28.11 | $28.72 | $27.79 | $28.61 | 189,300 |
| 1/6/2026 | $28.86 | $28.95 | $28.01 | $28.16 | 302,408 |
| 1/5/2026 | $29.13 | $29.55 | $28.08 | $28.99 | 288,900 |
| 1/2/2026 | $27.84 | $28.49 | $27.65 | $28.34 | 233,210 |
| 12/31/2025 | $28.00 | $28.24 | $27.82 | $28.05 | 205,405 |
| 12/30/2025 | $28.58 | $28.58 | $27.88 | $28.00 | 205,700 |
| 12/29/2025 | $27.99 | $28.32 | $27.67 | $28.06 | 255,400 |
| 12/26/2025 | $28.01 | $28.37 | $27.48 | $27.85 | 205,300 |
| 12/24/2025 | $28.11 | $28.46 | $27.96 | $28.07 | 106,300 |
| 12/23/2025 | $27.40 | $28.23 | $27.37 | $28.18 | 225,300 |
| 12/22/2025 | $26.92 | $27.74 | $26.92 | $27.26 | 295,340 |
| 12/19/2025 | $26.15 | $26.99 | $26.15 | $26.74 | 332,800 |
| 12/18/2025 | $26.47 | $26.70 | $26.20 | $26.28 | 303,400 |
| 12/17/2025 | $26.05 | $26.35 | $25.67 | $26.30 | 317,800 |
| 12/16/2025 | $26.55 | $26.89 | $26.04 | $26.12 | 376,600 |
| 12/15/2025 | $27.02 | $27.32 | $26.46 | $26.81 | 410,915 |
| 12/12/2025 | $27.58 | $28.05 | $27.19 | $27.24 | 411,100 |
| 12/11/2025 | $27.04 | $27.24 | $26.74 | $27.03 | 299,300 |
| 12/10/2025 | $28.11 | $28.27 | $27.15 | $27.24 | 472,200 |
| 12/9/2025 | $27.80 | $28.35 | $27.72 | $28.23 | 207,400 |
| 12/8/2025 | $28.57 | $28.57 | $27.72 | $27.83 | 224,500 |
| 12/5/2025 | $28.69 | $29.33 | $28.62 | $28.67 | 287,920 |
| 12/4/2025 | $28.53 | $28.88 | $28.38 | $28.86 | 175,500 |
| 12/3/2025 | $27.92 | $28.81 | $27.78 | $28.68 | 299,700 |
| 12/2/2025 | $28.09 | $28.10 | $27.54 | $27.70 | 354,700 |
| 12/1/2025 | $27.90 | $28.61 | $27.73 | $27.87 | 678,725 |
| 11/28/2025 | $27.40 | $28.09 | $27.27 | $28.08 | 195,500 |
| 11/26/2025 | $26.78 | $27.65 | $26.78 | $27.55 | 256,300 |
| 11/25/2025 | $26.61 | $27.02 | $26.36 | $26.73 | 321,944 |
| 11/24/2025 | $26.55 | $27.18 | $26.19 | $26.87 | 363,392 |
| 11/21/2025 | $26.60 | $27.01 | $25.78 | $26.75 | 553,900 |
| 11/20/2025 | $26.89 | $27.39 | $26.49 | $26.59 | 393,001 |
| 11/19/2025 | $26.77 | $27.27 | $26.45 | $26.63 | 272,600 |
| 11/18/2025 | $27.30 | $27.61 | $26.70 | $27.27 | 461,500 |
| 11/17/2025 | $27.73 | $28.50 | $27.16 | $27.25 | 598,152 |
| 11/14/2025 | $26.29 | $27.54 | $26.21 | $27.53 | 411,553 |
| 11/13/2025 | $27.08 | $27.31 | $26.05 | $26.50 | 509,803 |
| 11/12/2025 | $27.10 | $27.64 | $26.78 | $27.13 | 415,200 |
| 11/11/2025 | $27.84 | $27.85 | $26.88 | $27.14 | 387,858 |
| 11/10/2025 | $27.80 | $28.22 | $27.75 | $27.88 | 341,418 |
| 11/7/2025 | $28.80 | $28.89 | $27.35 | $27.57 | 700,500 |
| 11/6/2025 | $28.72 | $30.37 | $27.99 | $28.19 | 991,700 |
| 11/5/2025 | $25.60 | $26.48 | $25.60 | $26.31 | 363,039 |
| 11/4/2025 | $25.13 | $25.85 | $24.90 | $25.60 | 363,908 |
| 11/3/2025 | $25.86 | $25.86 | $25.33 | $25.56 | 392,400 |
| 10/31/2025 | $26.11 | $26.22 | $25.70 | $25.91 | 433,942 |
| 10/30/2025 | $25.28 | $26.23 | $25.19 | $26.01 | 664,500 |
| 10/29/2025 | $26.06 | $26.06 | $25.20 | $25.34 | 311,341 |
| 10/28/2025 | $25.37 | $26.06 | $24.89 | $25.87 | 555,800 |
| 10/27/2025 | $26.62 | $26.80 | $25.09 | $25.24 | 568,388 |
| 10/24/2025 | $25.76 | $26.40 | $25.45 | $26.40 | 520,705 |
| 10/23/2025 | $26.21 | $26.37 | $25.67 | $25.70 | 334,700 |
| 10/22/2025 | $27.46 | $27.52 | $25.46 | $25.84 | 494,000 |
| 10/21/2025 | $28.01 | $28.41 | $27.28 | $27.28 | 404,123 |
| 10/20/2025 | $27.60 | $28.26 | $27.20 | $27.91 | 718,200 |