Excelerate Energy Stock Price History
NYSE: EEUtilitiesOil/Gas TransmissionUSD
34.30-0.37 (-1.07%)
Market open · Delayed 15 min · as of Oct 9, 12:28 PM ET
EE price history at a glance
The price history for Excelerate Energy (EE) on this page begins on April 11, 2022, when the stock closed at $28.00; it most recently closed at $34.67 on October 5, 2026. The highest price in this record is $43.18, reached on March 2, 2026; the latest close is 19.7% below that peak. Across the 3 complete calendar years in the table, EE finished higher in 1 and lower in 2. Its best year was 2024 (+104.6%) and its worst was 2023 (-38.3%).
Over roughly 4 years the share price changed +23.8%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, EE has gained 25.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $43.18
- Date of high
- Mar 2, 2026
- Low since 2022
- $13.38
- Date of low
- Feb 12, 2024
- 52-week high
- $43.18
- 52-week low
- $24.89
- IPO year
- 2022
- Last close
- $34.67
EE returns
1 week
+7.97%
1 month
-11.78%
3 months
-9.55%
6 months
-0.20%
Year to date
+23.60%
1 year
+25.16%
3 years
+127.94%
EE price return, excluding dividends.
EE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.67 | +22.34% |
| 2025 | 28.34 | -10.40% |
| 2024 | 31.63 | +104.59% |
| 2023 | 15.46 | -38.28% |
| 2022* | 25.05 | -10.54% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
EE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.88 | 35.21 | 34.04 | 34.67 | -0.97% | |
| 34.80 | 35.33 | 34.61 | 35.01 | +1.18% | |
| 34.12 | 34.65 | 33.82 | 34.60 | +1.38% | |
| 32.60 | 34.88 | 32.42 | 34.13 | +4.89% | |
| 32.01 | 33.22 | 32.01 | 32.54 | +1.34% | |
| 31.98 | 32.42 | 31.62 | 32.11 | -0.06% | |
| 32.44 | 33.10 | 32.04 | 32.13 | -0.19% | |
| 32.49 | 32.78 | 32.03 | 32.19 | -1.98% | |
| 33.27 | 33.27 | 32.69 | 32.84 | -0.76% | |
| 33.46 | 33.53 | 32.68 | 33.09 | -1.43% | |
| 33.76 | 34.06 | 33.18 | 33.57 | -1.18% | |
| 34.14 | 34.59 | 33.88 | 33.97 | -1.42% | |
| 33.76 | 35.45 | 33.34 | 34.46 | +1.59% | |
| 35.79 | 35.93 | 33.28 | 33.92 | -5.83% | |
| 36.65 | 36.88 | 35.80 | 36.02 | -1.69% | |
| 37.81 | 38.04 | 36.54 | 36.64 | -2.84% | |
| 36.15 | 37.87 | 35.65 | 37.71 | +4.90% | |
| 37.76 | 38.22 | 35.90 | 35.95 | -4.84% | |
| 38.79 | 38.79 | 37.22 | 37.78 | -1.64% | |
| 39.03 | 39.63 | 38.00 | 38.41 | -0.52% | |
| 39.73 | 39.73 | 38.44 | 38.61 | -1.81% | |
| 39.52 | 40.06 | 38.80 | 39.32 | +0.05% | |
| 40.03 | 40.03 | 38.67 | 39.30 | -1.82% | |
| 39.40 | 40.48 | 39.40 | 40.03 | +0.83% | |
| 40.32 | 40.78 | 39.59 | 39.70 | -1.29% | |
| 38.92 | 40.45 | 38.31 | 40.22 | +3.10% | |
| 39.72 | 40.00 | 38.50 | 39.01 | -1.54% | |
| 38.93 | 39.89 | 38.60 | 39.62 | +2.75% | |
| 39.94 | 40.74 | 38.35 | 38.56 | -2.68% | |
| 38.99 | 39.85 | 38.74 | 39.62 | +1.07% | |
| 39.49 | 40.71 | 38.89 | 39.20 | -1.13% | |
| 38.95 | 40.77 | 38.95 | 39.65 | +0.56% | |
| 39.12 | 39.57 | 38.21 | 39.43 | +0.20% | |
| 39.60 | 40.19 | 38.25 | 39.35 | -0.03% | |
| 38.38 | 39.89 | 37.93 | 39.36 | +3.20% | |
| 37.40 | 38.21 | 36.74 | 38.14 | +2.39% | |
| 36.60 | 37.63 | 36.29 | 37.25 | +3.24% | |
| 36.65 | 36.96 | 35.93 | 36.08 | -1.50% | |
| 35.88 | 36.67 | 35.38 | 36.63 | +2.89% | |
| 35.70 | 35.95 | 35.19 | 35.60 | -0.42% | |
| 35.51 | 36.54 | 35.51 | 35.75 | +1.10% | |
| 35.86 | 36.59 | 35.33 | 35.36 | -0.42% | |
| 35.34 | 36.06 | 35.19 | 35.51 | +1.84% | |
| 37.99 | 38.14 | 34.81 | 34.87 | -7.90% | |
| 37.74 | 38.86 | 37.30 | 37.86 | -1.66% | |
| 39.53 | 39.64 | 38.15 | 38.50 | -1.79% | |
| 38.92 | 39.54 | 38.22 | 39.20 | +0.44% | |
| 39.00 | 39.33 | 38.71 | 39.03 | -0.61% | |
| 38.94 | 39.45 | 38.18 | 39.27 | +2.75% | |
| 37.33 | 38.32 | 37.18 | 38.22 | +2.58% | |
| 37.88 | 38.08 | 36.97 | 37.26 | -0.19% | |
| 38.03 | 38.03 | 37.06 | 37.33 | -0.90% | |
| 39.18 | 39.26 | 37.32 | 37.67 | -2.49% | |
| 39.74 | 40.50 | 38.57 | 38.63 | -2.65% | |
| 39.64 | 40.10 | 39.32 | 39.68 | +0.33% | |
| 39.48 | 40.00 | 39.19 | 39.55 | +0.15% | |
| 39.17 | 40.11 | 38.61 | 39.49 | +1.49% | |
| 39.28 | 40.13 | 38.05 | 38.91 | -0.10% | |
| 39.38 | 39.99 | 38.92 | 38.95 | -1.32% | |
| 38.40 | 39.81 | 38.20 | 39.47 | +2.57% | |
| 38.45 | 39.06 | 38.10 | 38.48 | -0.65% | |
| 39.47 | 39.51 | 38.42 | 38.73 | -0.69% | |
| 39.07 | 39.69 | 38.96 | 39.00 | 0.00% | |
| 38.71 | 39.00 | 38.28 | 39.00 | +1.75% | |
| 39.03 | 39.34 | 38.27 | 38.33 | -3.13% | |
| 39.36 | 39.86 | 38.59 | 39.57 | +2.04% | |
| 37.89 | 39.43 | 37.89 | 38.78 | +0.15% | |
| 38.05 | 39.48 | 38.05 | 38.72 | +1.92% | |
| 38.44 | 38.67 | 37.37 | 37.99 | +0.03% | |
| 37.48 | 38.30 | 37.33 | 37.98 | -0.03% | |
| 37.24 | 38.43 | 37.04 | 37.99 | +2.56% | |
| 37.46 | 37.94 | 37.02 | 37.04 | -1.75% | |
| 37.34 | 38.44 | 37.14 | 37.70 | +0.80% | |
| 35.88 | 37.50 | 35.81 | 37.40 | +4.76% | |
| 35.67 | 36.09 | 35.20 | 35.70 | -1.00% | |
| 35.61 | 36.42 | 35.36 | 36.06 | +0.45% | |
| 35.05 | 36.25 | 34.81 | 35.90 | +3.88% | |
| 34.51 | 34.97 | 33.98 | 34.56 | +0.35% | |
| 34.43 | 34.96 | 34.23 | 34.44 | -0.46% | |
| 35.13 | 35.64 | 34.24 | 34.60 | -1.26% | |
| 33.82 | 35.23 | 33.45 | 35.04 | +2.31% | |
| 33.15 | 34.52 | 32.92 | 34.25 | +3.35% | |
| 33.17 | 33.97 | 32.99 | 33.14 | +1.13% | |
| 32.21 | 33.13 | 32.19 | 32.77 | +2.02% | |
| 31.79 | 32.20 | 31.53 | 32.12 | +0.88% | |
| 32.59 | 33.21 | 31.84 | 31.84 | -1.21% | |
| 32.07 | 32.75 | 32.03 | 32.23 | -0.49% | |
| 32.53 | 33.12 | 32.34 | 32.39 | -0.18% | |
| 32.75 | 33.37 | 32.45 | 32.45 | -0.89% | |
| 32.61 | 32.91 | 32.12 | 32.74 | +0.37% | |
| 32.87 | 33.53 | 32.62 | 32.62 | -0.97% | |
| 33.17 | 33.32 | 32.60 | 32.94 | -0.72% | |
| 34.47 | 34.56 | 32.63 | 33.18 | -3.74% | |
| 35.49 | 35.53 | 34.32 | 34.47 | -4.36% | |
| 36.26 | 36.67 | 35.79 | 36.04 | 0.00% | |
| 35.15 | 36.37 | 35.08 | 36.04 | +2.13% | |
| 35.80 | 35.99 | 35.29 | 35.29 | -0.95% | |
| 36.40 | 36.69 | 35.59 | 35.63 | -1.66% | |
| 35.63 | 36.39 | 35.22 | 36.23 | +0.72% | |
| 35.92 | 36.43 | 35.42 | 35.97 | +0.73% | |
| 35.76 | 36.23 | 35.42 | 35.71 | -1.38% | |
| 36.33 | 36.74 | 36.00 | 36.21 | -0.03% | |
| 36.60 | 36.99 | 35.64 | 36.22 | -0.90% | |
| 35.70 | 36.60 | 34.73 | 36.55 | +2.38% | |
| 34.03 | 35.89 | 33.52 | 35.70 | +5.34% | |
| 32.65 | 34.27 | 32.26 | 33.89 | +2.51% | |
| 30.99 | 33.85 | 30.83 | 33.06 | -3.73% | |
| 35.27 | 35.82 | 34.08 | 34.34 | -3.40% | |
| 34.52 | 35.61 | 34.26 | 35.55 | +3.40% | |
| 34.45 | 34.99 | 34.29 | 34.38 | -0.26% | |
| 34.72 | 34.88 | 33.96 | 34.47 | -1.23% | |
| 33.40 | 35.05 | 33.40 | 34.90 | +4.24% | |
| 33.63 | 33.97 | 33.21 | 33.48 | 0.00% | |
| 33.94 | 34.22 | 33.39 | 33.48 | -0.24% | |
| 33.81 | 34.01 | 33.15 | 33.56 | -0.59% | |
| 33.43 | 33.93 | 33.09 | 33.76 | +1.32% | |
| 34.40 | 34.76 | 33.30 | 33.32 | -2.17% | |
| 34.33 | 34.37 | 33.80 | 34.06 | -0.09% | |
| 35.03 | 35.33 | 33.52 | 34.09 | -2.18% | |
| 34.75 | 35.34 | 34.43 | 34.85 | -0.14% | |
| 33.47 | 34.93 | 33.27 | 34.90 | +2.47% | |
| 33.76 | 34.41 | 33.75 | 34.06 | +0.83% | |
| 33.25 | 34.19 | 33.13 | 33.78 | +1.59% | |
| 33.50 | 33.87 | 32.57 | 33.25 | -1.60% | |
| 34.46 | 34.87 | 33.33 | 33.79 | -1.72% | |
| 34.68 | 35.70 | 34.05 | 34.38 | -1.04% | |
| 34.79 | 35.59 | 33.90 | 34.74 | -0.03% | |
| 32.55 | 35.11 | 32.32 | 34.75 | +4.23% | |
| 32.93 | 33.65 | 32.93 | 33.34 | +0.54% | |
| 32.52 | 33.22 | 32.43 | 33.16 | +1.25% | |
| 32.10 | 32.84 | 32.10 | 32.75 | +1.80% | |
| 33.14 | 33.89 | 32.17 | 32.17 | -3.74% | |
| 33.60 | 34.07 | 32.82 | 33.42 | +0.33% | |
| 33.79 | 34.17 | 33.06 | 33.31 | -0.45% | |
| 32.97 | 33.84 | 32.80 | 33.46 | +0.90% | |
| 33.52 | 34.02 | 33.10 | 33.16 | -1.01% | |
| 34.15 | 34.27 | 32.87 | 33.50 | -3.01% | |
| 33.97 | 35.98 | 33.97 | 34.54 | +0.44% | |
| 32.60 | 34.54 | 32.60 | 34.39 | +4.24% | |
| 34.87 | 35.00 | 32.84 | 32.99 | -5.50% | |
| 34.58 | 36.14 | 33.86 | 34.91 | +2.26% | |
| 34.64 | 34.65 | 33.91 | 34.14 | -1.47% | |
| 34.23 | 34.82 | 33.96 | 34.65 | +2.33% | |
| 33.90 | 34.72 | 33.65 | 33.86 | +0.74% | |
| 34.15 | 34.30 | 33.21 | 33.61 | -1.29% | |
| 34.96 | 35.00 | 34.01 | 34.05 | -2.71% | |
| 35.93 | 35.94 | 34.96 | 35.00 | -2.70% | |
| 36.98 | 37.71 | 35.94 | 35.97 | -3.18% | |
| 35.97 | 37.50 | 35.67 | 37.15 | +3.25% | |
| 36.00 | 36.38 | 35.35 | 35.98 | +0.50% | |
| 38.17 | 38.48 | 35.77 | 35.80 | -6.96% | |
| 39.86 | 40.04 | 38.45 | 38.48 | -4.66% | |
| 43.18 | 43.18 | 39.71 | 40.36 | -3.88% | |
| 42.00 | 42.94 | 40.56 | 41.99 | +4.32% | |
| 40.82 | 41.10 | 39.30 | 40.25 | +1.85% | |
| 39.71 | 42.23 | 35.17 | 39.52 | -7.86% | |
| 42.61 | 42.92 | 41.78 | 42.89 | +1.06% | |
| 43.07 | 43.07 | 41.59 | 42.44 | +0.14% | |
| 42.59 | 43.02 | 42.03 | 42.38 | +0.55% | |
| 41.93 | 42.50 | 41.53 | 42.15 | +0.52% | |
| 41.95 | 42.31 | 41.29 | 41.93 | +0.31% | |
| 42.43 | 43.04 | 41.60 | 41.80 | +0.05% | |
| 41.80 | 42.28 | 41.19 | 41.78 | -0.14% | |
| 40.38 | 41.93 | 40.38 | 41.84 | +3.67% | |
| 41.23 | 41.54 | 40.05 | 40.36 | -2.04% | |
| 39.90 | 41.21 | 39.90 | 41.20 | +5.32% | |
| 38.57 | 39.28 | 38.38 | 39.12 | +1.11% | |
| 37.04 | 38.73 | 37.04 | 38.69 | +4.26% | |
| 37.44 | 37.64 | 36.55 | 37.11 | +3.66% | |
| 35.24 | 36.14 | 35.03 | 35.80 | +0.28% | |
| 36.70 | 36.84 | 35.32 | 35.70 | -2.33% | |
| 36.48 | 36.81 | 36.07 | 36.55 | +1.42% | |
| 36.56 | 37.17 | 36.03 | 36.04 | -3.51% | |
| 36.30 | 37.58 | 36.30 | 37.35 | +1.69% | |
| 36.93 | 37.44 | 36.17 | 36.73 | +1.27% | |
| 35.87 | 36.40 | 35.59 | 36.27 | +1.82% | |
| 34.79 | 35.99 | 34.79 | 35.62 | +2.06% | |
| 36.45 | 36.45 | 34.89 | 34.90 | -3.22% | |
| 35.35 | 36.09 | 35.06 | 36.06 | +3.03% | |
| 34.01 | 35.01 | 34.01 | 35.00 | +1.63% | |
| 33.78 | 34.85 | 33.73 | 34.44 | +3.52% | |
| 33.37 | 33.56 | 32.74 | 33.27 | +0.09% | |
| 32.75 | 33.77 | 32.69 | 33.24 | +1.13% | |
| 32.33 | 32.98 | 32.00 | 32.87 | +1.48% | |
| 31.66 | 32.82 | 31.65 | 32.39 | +2.60% | |
| 31.23 | 32.32 | 30.45 | 31.57 | +2.50% | |
| 30.25 | 30.96 | 30.14 | 30.80 | +1.15% | |
| 30.00 | 30.94 | 29.98 | 30.45 | +2.32% | |
| 28.61 | 29.99 | 28.46 | 29.76 | +4.02% | |
| 28.11 | 28.72 | 27.79 | 28.61 | +1.60% | |
| 28.86 | 28.95 | 28.01 | 28.16 | -2.86% | |
| 29.13 | 29.55 | 28.08 | 28.99 | +2.29% | |
| 27.84 | 28.49 | 27.65 | 28.34 | +1.03% | |
| 28.00 | 28.24 | 27.82 | 28.05 | +0.18% | |
| 28.58 | 28.58 | 27.88 | 28.00 | -0.21% | |
| 27.99 | 28.32 | 27.67 | 28.06 | +0.75% | |
| 28.01 | 28.37 | 27.48 | 27.85 | -0.78% | |
| 28.11 | 28.46 | 27.96 | 28.07 | -0.39% | |
| 27.40 | 28.23 | 27.37 | 28.18 | +3.37% | |
| 26.92 | 27.74 | 26.92 | 27.26 | +1.94% | |
| 26.15 | 26.99 | 26.15 | 26.74 | +1.75% | |
| 26.47 | 26.70 | 26.20 | 26.28 | -0.08% | |
| 26.05 | 26.35 | 25.67 | 26.30 | +0.69% | |
| 26.55 | 26.89 | 26.04 | 26.12 | -2.57% | |
| 27.02 | 27.32 | 26.46 | 26.81 | -1.58% | |
| 27.58 | 28.05 | 27.19 | 27.24 | +0.78% | |
| 27.04 | 27.24 | 26.74 | 27.03 | -0.77% | |
| 28.11 | 28.27 | 27.15 | 27.24 | -3.51% | |
| 27.80 | 28.35 | 27.72 | 28.23 | +1.44% | |
| 28.57 | 28.57 | 27.72 | 27.83 | -2.93% | |
| 28.69 | 29.33 | 28.62 | 28.67 | -0.66% | |
| 28.53 | 28.88 | 28.38 | 28.86 | +0.63% | |
| 27.92 | 28.81 | 27.78 | 28.68 | +3.54% | |
| 28.09 | 28.10 | 27.54 | 27.70 | -0.61% | |
| 27.90 | 28.61 | 27.73 | 27.87 | -0.75% | |
| 27.40 | 28.09 | 27.27 | 28.08 | +1.92% | |
| 26.78 | 27.65 | 26.78 | 27.55 | +3.07% | |
| 26.61 | 27.02 | 26.36 | 26.73 | -0.52% | |
| 26.55 | 27.18 | 26.19 | 26.87 | +0.45% | |
| 26.60 | 27.01 | 25.78 | 26.75 | +0.60% | |
| 26.89 | 27.39 | 26.49 | 26.59 | -0.15% | |
| 26.77 | 27.27 | 26.45 | 26.63 | -2.35% | |
| 27.30 | 27.61 | 26.70 | 27.27 | +0.07% | |
| 27.73 | 28.50 | 27.16 | 27.25 | -1.02% | |
| 26.29 | 27.54 | 26.21 | 27.53 | +3.89% | |
| 27.08 | 27.31 | 26.05 | 26.50 | -2.32% | |
| 27.10 | 27.64 | 26.78 | 27.13 | -0.04% | |
| 27.84 | 27.85 | 26.88 | 27.14 | -2.65% | |
| 27.80 | 28.22 | 27.75 | 27.88 | +1.12% | |
| 28.80 | 28.89 | 27.35 | 27.57 | -2.20% | |
| 28.72 | 30.37 | 27.99 | 28.19 | +7.15% | |
| 25.60 | 26.48 | 25.60 | 26.31 | +2.77% | |
| 25.13 | 25.85 | 24.90 | 25.60 | +0.16% | |
| 25.86 | 25.86 | 25.33 | 25.56 | -1.35% | |
| 26.11 | 26.22 | 25.70 | 25.91 | -0.38% | |
| 25.28 | 26.23 | 25.19 | 26.01 | +2.64% | |
| 26.06 | 26.06 | 25.20 | 25.34 | -2.05% | |
| 25.37 | 26.06 | 24.89 | 25.87 | +2.50% | |
| 26.62 | 26.80 | 25.09 | 25.24 | -4.39% | |
| 25.76 | 26.40 | 25.45 | 26.40 | +2.72% | |
| 26.21 | 26.37 | 25.67 | 25.70 | -0.54% | |
| 27.46 | 27.52 | 25.46 | 25.84 | -5.28% | |
| 28.01 | 28.41 | 27.28 | 27.28 | -2.26% | |
| 27.60 | 28.26 | 27.20 | 27.91 | +2.16% | |
| 28.05 | 28.29 | 27.12 | 27.32 | -3.02% | |
| 28.59 | 28.97 | 27.91 | 28.17 | -0.60% | |
| 27.72 | 28.46 | 27.72 | 28.34 | +2.98% | |
| 27.01 | 27.80 | 26.90 | 27.52 | +0.36% | |
| 27.13 | 27.56 | 26.77 | 27.42 | +1.74% | |
| 27.38 | 27.73 | 26.90 | 26.95 | -2.14% | |
| 27.58 | 27.88 | 27.13 | 27.54 | -0.58% | |
| 26.81 | 27.73 | 26.04 | 27.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EE chart for longer ranges.