MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EE — Excelerate Energy, Inc.
NYSEExcelerate Energy, Inc.
$32.54
+0.43(+1.34%)
- O
- 32.01
- H
- 33.22
- L
- 32.01
- V
- 338.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.54
Period Return+25.93%
Period High$43.18
Period Low$21.29
Avg Daily Volume415.5K
Total Trading Days365
EE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.01 | $33.22 | $32.01 | $32.54 | +$0.43 | +1.34% | 338,918 | $32.66 | $32.01 $33.22 |
| Oct 1, 2026 | $31.98 | $32.42 | $31.62 | $32.11 | $-0.02 | -0.06% | 394,619 | $32.16 | $31.62 $32.42 |
| Sep 30, 2026 | $32.44 | $33.10 | $32.04 | $32.13 | $-0.06 | -0.19% | 308,250 | $32.22 | $32.04 $33.10 |
| Sep 29, 2026 | $32.49 | $32.78 | $32.03 | $32.19 | $-0.65 | -1.98% | 342,924 | $32.20 | $32.03 $32.78 |
| Sep 28, 2026 | $33.27 | $33.27 | $32.69 | $32.84 | $-0.25 | -0.76% | 253,526 | $32.86 | $32.69 $33.27 |
| Sep 25, 2026 | $33.46 | $33.53 | $32.68 | $33.09 | $-0.48 | -1.43% | 247,250 | $33.04 | $32.68 $33.53 |
| Sep 24, 2026 | $33.76 | $34.06 | $33.18 | $33.57 | $-0.40 | -1.18% | 338,118 | $33.61 | $33.18 $34.06 |
| Sep 23, 2026 | $34.14 | $34.59 | $33.88 | $33.97 | $-0.49 | -1.42% | 307,227 | $34.09 | $33.88 $34.59 |
| Sep 22, 2026 | $33.76 | $35.45 | $33.34 | $34.46 | +$0.54 | +1.59% | 512,463 | $34.74 | $33.34 $35.45 |
| Sep 21, 2026 | $35.79 | $35.93 | $33.28 | $33.92 | $-2.10 | -5.83% | 1,062,831 | $34.15 | $33.28 $35.93 |
| Sep 18, 2026 | $36.65 | $36.88 | $35.80 | $36.02 | $-0.62 | -1.69% | 978,429 | $36.19 | $35.80 $36.88 |
| Sep 17, 2026 | $37.81 | $38.04 | $36.54 | $36.64 | $-1.07 | -2.84% | 527,338 | $36.92 | $36.54 $38.04 |
| Sep 16, 2026 | $36.15 | $37.87 | $35.65 | $37.71 | +$1.76 | +4.90% | 701,899 | $37.10 | $35.65 $37.87 |
| Sep 15, 2026 | $37.76 | $38.22 | $35.90 | $35.95 | $-1.83 | -4.84% | 519,764 | $36.38 | $35.90 $38.22 |
| Sep 14, 2026 | $38.79 | $38.79 | $37.22 | $37.78 | $-0.63 | -1.64% | 633,571 | $37.93 | $37.22 $38.79 |
| Sep 11, 2026 | $39.03 | $39.63 | $38.00 | $38.41 | $-0.20 | -0.52% | 357,541 | $38.39 | $38.00 $39.63 |
| Sep 10, 2026 | $39.73 | $39.73 | $38.44 | $38.61 | $-0.71 | -1.81% | 246,859 | $38.77 | $38.44 $39.73 |
| Sep 9, 2026 | $39.52 | $40.06 | $38.80 | $39.32 | +$0.02 | +0.05% | 369,135 | $39.32 | $38.80 $40.06 |
| Sep 8, 2026 | $40.03 | $40.03 | $38.67 | $39.30 | $-0.73 | -1.82% | 517,544 | $39.20 | $38.67 $40.03 |
| Sep 4, 2026 | $39.40 | $40.48 | $39.40 | $40.03 | +$0.33 | +0.83% | 306,999 | $40.01 | $39.40 $40.48 |
| Sep 3, 2026 | $40.32 | $40.78 | $39.59 | $39.70 | $-0.52 | -1.29% | 253,122 | $39.98 | $39.59 $40.78 |
| Sep 2, 2026 | $38.92 | $40.45 | $38.31 | $40.22 | +$1.21 | +3.10% | 324,336 | $39.95 | $38.31 $40.45 |
| Sep 1, 2026 | $39.72 | $40.00 | $38.50 | $39.01 | $-0.61 | -1.54% | 277,245 | $39.02 | $38.50 $40.00 |
| Aug 31, 2026 | $38.93 | $39.89 | $38.60 | $39.62 | +$1.06 | +2.75% | 345,711 | $39.49 | $38.60 $39.89 |
| Aug 28, 2026 | $39.94 | $40.74 | $38.35 | $38.56 | $-1.06 | -2.68% | 229,567 | $38.91 | $38.35 $40.74 |
| Aug 27, 2026 | $38.99 | $39.85 | $38.74 | $39.62 | +$0.42 | +1.07% | 245,411 | $39.39 | $38.74 $39.85 |
| Aug 26, 2026 | $39.49 | $40.71 | $38.89 | $39.20 | $-0.45 | -1.13% | 410,306 | $39.29 | $38.89 $40.71 |
| Aug 25, 2026 | $38.95 | $40.77 | $38.95 | $39.65 | +$0.22 | +0.56% | 396,977 | $40.01 | $38.95 $40.77 |
| Aug 24, 2026 | $39.12 | $39.57 | $38.21 | $39.43 | +$0.08 | +0.20% | 400,332 | $39.22 | $38.21 $39.57 |
| Aug 21, 2026 | $39.60 | $40.19 | $38.25 | $39.35 | $-0.01 | -0.03% | 663,533 | $39.43 | $38.25 $40.19 |