Skip to main content

Excelerate Energy Inc Cl A (NY: EE )

17.49 +0.28 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.22 23.61 22.68 23.19 295,840 -0.11(-0.47%)
Sep 29, 2022 24.07 24.18 23.03 23.30 365,331 -1.16(-4.74%)
Sep 28, 2022 22.76 24.72 22.64 24.46 506,696 +2.15(+9.64%)
Sep 27, 2022 22.09 22.83 21.69 22.31 363,607 +0.80(+3.73%)
Sep 26, 2022 22.05 22.58 21.19 21.51 452,430 -0.81(-3.64%)
Sep 23, 2022 23.11 23.30 21.50 22.32 760,675 -1.71(-7.13%)
Sep 22, 2022 25.47 25.75 23.88 24.04 454,891 -1.24(-4.90%)
Sep 21, 2022 24.90 26.53 24.90 25.28 756,049 +0.79(+3.24%)
Sep 20, 2022 24.77 24.91 23.81 24.48 365,005 -0.32(-1.28%)
Sep 19, 2022 23.64 25.01 23.40 24.80 492,978 +0.53(+2.16%)
Sep 16, 2022 25.58 25.58 24.12 24.27 656,163 -1.74(-6.70%)
Sep 15, 2022 27.95 27.98 25.58 26.02 651,574 -1.96(-7.01%)
Sep 14, 2022 26.02 28.53 26.02 27.98 1,045,675 +1.98(+7.62%)
Sep 13, 2022 26.25 26.81 25.80 26.00 372,988 -0.81(-3.03%)
Sep 12, 2022 26.84 27.13 26.38 26.81 246,787 +0.31(+1.16%)
Sep 09, 2022 27.46 27.74 26.35 26.50 468,554 -0.48(-1.76%)
Sep 08, 2022 26.14 27.07 26.10 26.98 345,832 +0.75(+2.87%)
Sep 07, 2022 26.33 26.41 25.32 26.23 427,410 -0.42(-1.56%)
Sep 06, 2022 27.91 27.91 26.29 26.64 530,485 -0.42(-1.54%)
Sep 02, 2022 25.65 27.25 25.19 27.06 597,434 +2.00(+7.99%)
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.