Excelerate Energy Inc Cl A (NY: EE )

21.01 +0.33 (+1.60%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.64 19.99 18.80 19.70 865,006 -0.44(-2.16%)
Jun 29, 2022 22.01 22.15 19.53 20.14 1,177,334 -1.80(-8.21%)
Jun 28, 2022 23.23 23.48 21.63 21.93 732,348 -1.03(-4.48%)
Jun 27, 2022 20.88 23.11 20.78 22.96 813,647 +2.36(+11.47%)
Jun 24, 2022 20.77 21.60 20.53 20.60 3,005,628 -0.23(-1.09%)
Jun 23, 2022 22.62 22.84 20.41 20.83 994,922 -1.62(-7.22%)
Jun 22, 2022 23.65 23.83 22.42 22.45 599,513 -1.92(-7.87%)
Jun 21, 2022 24.50 25.56 24.24 24.37 608,580 +0.15(+0.61%)
Jun 17, 2022 23.41 24.50 23.00 24.22 2,133,118 +1.00(+4.30%)
Jun 16, 2022 24.29 24.64 22.81 23.22 937,743 -1.67(-6.71%)
Jun 15, 2022 26.70 27.05 24.00 24.89 1,024,221 -1.82(-6.81%)
Jun 14, 2022 24.95 27.09 24.94 26.71 814,267 +1.76(+7.05%)
Jun 13, 2022 26.00 26.13 24.81 24.95 715,382 -1.98(-7.34%)
Jun 10, 2022 26.06 27.48 25.86 26.93 742,928 +0.46(+1.76%)
Jun 09, 2022 27.52 27.86 26.10 26.46 906,568 -1.40(-5.04%)
Jun 08, 2022 28.99 29.42 27.44 27.87 608,037 -1.38(-4.73%)
Jun 07, 2022 27.55 29.25 27.44 29.25 940,310 +1.44(+5.19%)
Jun 06, 2022 30.13 30.48 27.23 27.81 1,140,820 -1.74(-5.89%)
Jun 03, 2022 29.03 30.40 28.06 29.55 1,666,128 +0.50(+1.74%)
Jun 02, 2022 28.43 29.05 27.35 29.05 1,221,186 +0.56(+1.98%)
Jun 01, 2022 26.57 28.91 26.55 28.48 1,381,095 +2.13(+8.07%)
May 31, 2022 26.06 27.09 24.98 26.36 276,047 +0.21(+0.79%)
May 27, 2022 26.68 27.92 25.47 26.15 640,712 -0.53(-2.00%)
May 26, 2022 26.74 27.53 26.51 26.68 592,263 +0.19(+0.71%)
May 25, 2022 24.28 26.68 24.28 26.49 915,852 +2.56(+10.70%)
May 24, 2022 23.73 24.44 23.63 23.93 356,427 +0.08(+0.33%)
May 23, 2022 23.67 23.93 23.12 23.85 377,536 +0.32(+1.34%)
May 20, 2022 24.92 25.31 23.16 23.54 538,986 -0.37(-1.53%)
May 19, 2022 24.00 24.35 23.66 23.90 211,203 -0.41(-1.67%)
May 18, 2022 25.17 25.47 23.00 24.31 583,176 -0.75(-3.00%)
May 17, 2022 24.63 25.45 24.15 25.06 414,874 +0.61(+2.51%)
May 16, 2022 24.21 25.22 24.21 24.45 474,108 +0.72(+3.04%)
May 13, 2022 23.79 24.59 23.56 23.73 510,033 +0.08(+0.33%)
May 12, 2022 23.28 24.31 22.77 23.65 434,945 -0.15(-0.62%)
May 11, 2022 24.84 25.52 23.56 23.79 692,551 -0.56(-2.31%)
May 10, 2022 24.35 25.31 23.70 24.36 612,634 +0.82(+3.49%)
May 09, 2022 26.25 26.48 23.17 23.54 1,319,853 -3.07(-11.52%)
May 06, 2022 25.87 27.08 25.52 26.60 734,252 +0.72(+2.79%)
May 05, 2022 25.93 26.33 24.74 25.88 854,444 +0.05(+0.19%)
May 04, 2022 25.66 26.41 25.15 25.83 846,434 +0.51(+2.03%)
May 03, 2022 24.50 25.87 24.50 25.32 634,032 +0.45(+1.79%)
May 02, 2022 26.40 26.52 23.76 24.87 1,100,404 -1.84(-6.89%)
Apr 29, 2022 26.70 27.08 26.21 26.71 654,520 -0.24(-0.88%)
Apr 28, 2022 27.54 27.66 25.24 26.95 1,357,555 +0.08(+0.29%)
Apr 27, 2022 25.91 27.50 25.56 26.87 1,654,955 +1.50(+5.93%)
Apr 26, 2022 25.12 26.27 24.74 25.37 1,303,400 +0.64(+2.60%)
Apr 25, 2022 24.99 26.17 24.28 24.72 2,107,700 +0.79(+3.31%)
Apr 22, 2022 23.17 24.58 22.40 23.93 999,377 +0.47(+2.02%)
Apr 21, 2022 25.94 26.23 22.61 23.46 1,838,207 -1.94(-7.63%)
Apr 20, 2022 25.96 26.67 24.41 25.40 2,902,881 -0.57(-2.21%)
Apr 19, 2022 26.76 27.40 25.60 25.97 1,538,592 -1.12(-4.13%)
Apr 18, 2022 28.33 28.78 27.05 27.09 1,513,899 -0.60(-2.18%)
Apr 14, 2022 27.08 28.19 26.59 27.69 3,140,840 +1.14(+4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.