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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.79	26.93	26.25	26.72	2,202,058	26.72
4/01/2025	27.00	27.41	26.55	26.66	4,004,012	26.66
3/31/2025	27.70	28.98	27.06	28.68	357,530	28.68
3/28/2025	30.01	30.20	26.79	27.99	588,342	27.99
3/27/2025	31.69	32.61	29.54	29.87	680,572	29.87
3/26/2025	31.98	32.50	30.92	31.47	303,015	31.47
3/25/2025	30.74	31.84	30.64	31.71	259,485	31.71
3/24/2025	29.50	30.83	29.49	30.75	243,209	30.75
3/21/2025	29.04	29.41	28.81	29.17	325,741	29.17
3/20/2025	28.65	29.36	28.46	29.22	137,316	29.22
3/19/2025	28.35	28.97	28.34	28.90	184,511	28.90
3/18/2025	28.73	29.12	28.24	28.35	174,114	28.35
3/17/2025	27.94	28.45	27.89	28.42	198,842	28.42
3/14/2025	28.40	29.12	28.31	28.33	196,289	28.33
3/13/2025	28.46	28.63	27.61	28.33	419,417	28.33
3/12/2025	28.41	28.92	27.74	28.38	239,626	28.38
3/11/2025	28.35	28.80	27.78	28.03	239,936	27.97
3/10/2025	28.22	28.63	27.41	28.30	283,572	28.24
3/07/2025	28.16	29.15	27.47	28.74	308,050	28.68
3/06/2025	29.34	29.55	28.48	28.49	195,237	28.43
3/05/2025	29.95	30.14	29.24	29.74	410,565	29.68
3/04/2025	29.89	30.60	29.08	30.15	413,705	30.09
3/03/2025	30.70	30.72	29.59	30.00	261,964	29.94
2/28/2025	29.73	31.37	29.45	30.68	433,786	30.61
2/27/2025	28.83	30.68	28.45	29.40	277,846	29.34
2/26/2025	27.80	28.23	27.42	28.02	187,657	27.96
2/25/2025	28.23	28.23	26.66	27.92	320,083	27.86
2/24/2025	28.35	28.35	27.62	28.11	195,693	28.05
2/21/2025	29.69	29.69	27.97	28.35	242,207	28.29
2/20/2025	29.63	29.66	28.75	29.45	157,725	29.39
2/19/2025	29.43	30.00	29.38	29.77	131,792	29.71
2/18/2025	28.98	29.77	28.75	29.43	187,658	29.37
2/14/2025	29.76	29.82	28.95	29.12	166,386	29.06
2/13/2025	29.80	29.93	29.37	29.79	146,652	29.73
2/12/2025	30.18	30.50	29.53	29.65	150,672	29.59
2/11/2025	30.88	30.88	30.12	30.52	151,287	30.45
2/10/2025	30.55	31.25	30.23	30.88	150,613	30.81
2/07/2025	30.01	30.41	29.91	30.25	167,761	30.19
2/06/2025	31.47	31.47	29.36	29.92	338,132	29.86
2/05/2025	31.00	31.32	30.79	31.19	107,312	31.12
2/04/2025	30.14	30.87	30.12	30.78	176,351	30.71
2/03/2025	29.48	30.30	28.85	30.30	156,355	30.24
1/31/2025	30.22	30.26	29.31	29.87	288,952	29.81
1/30/2025	30.95	31.37	30.64	30.95	111,442	30.88
1/29/2025	30.15	30.88	30.15	30.70	106,249	30.63
1/28/2025	29.57	30.38	29.30	30.30	135,009	30.24
1/27/2025	30.74	30.74	29.15	29.55	295,364	29.49
1/24/2025	31.19	31.53	30.71	31.06	264,003	30.99
1/23/2025	31.29	31.77	30.84	31.26	172,427	31.19
1/22/2025	32.42	32.52	31.03	31.07	169,946	31.00
1/21/2025	32.58	32.99	32.01	32.38	253,441	32.31
1/17/2025	32.17	32.47	31.69	32.33	158,052	32.26
1/16/2025	31.70	32.23	31.10	32.03	222,873	31.96
1/15/2025	31.37	31.93	30.96	31.93	163,638	31.86
1/14/2025	29.87	31.38	29.61	30.97	182,849	30.90
1/13/2025	29.85	30.29	29.59	29.90	191,186	29.84
1/10/2025	29.62	30.00	29.32	29.73	239,216	29.67
1/08/2025	29.41	29.61	28.35	29.48	239,225	29.42
1/07/2025	30.82	31.01	27.38	29.60	519,292	29.54
1/06/2025	31.69	32.26	31.41	31.70	185,039	31.63
1/03/2025	31.73	31.90	31.44	31.63	116,787	31.56