Excelerate Energy Inc (EE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 2.69994905756 | 19.63 | 20.37 | 18.92 | 287099 | 19.57623651 | CS |
| 4 | 2.37 | 13.3220910624 | 17.79 | 20.37 | 17.45 | 213838 | 18.83845233 | CS |
| 12 | 2.96 | 17.2093023256 | 17.2 | 20.37 | 16.7 | 206108 | 18.10874794 | CS |
| 26 | 5.15 | 34.3104596935 | 15.01 | 20.37 | 13.38 | 211387 | 16.54402865 | CS |
| 52 | -0.51 | -2.46734397678 | 20.67 | 22.42 | 13.38 | 193457 | 16.70313105 | CS |
| 156 | -8.04 | -28.5106382979 | 28.2 | 31.13 | 13.38 | 341420 | 22.59386653 | CS |
| 260 | -46.19 | -69.6156744537 | 66.35 | 74.44 | 13.38 | 365552 | 38.73511004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 20.16 | 0.45 | 2.28 | 19.8 | 20.37 | 19.8 | 282011 |
| 1721342400 | 19.71 | 0.72 | 3.79 | 18.97 | 19.75 | 18.9425 | 477077 |
| 1721256000 | 18.99 | -0.4 | -2.06 | 19.3701 | 19.72 | 18.92 | 269552 |
| 1721169600 | 19.39 | 0 | 0.00 | 19.51 | 19.657 | 19.32 | 277457 |
| 1721083200 | 19.39 | -0.09 | -0.46 | 19.63 | 19.63 | 19.19 | 120762 |
| 1720824000 | 19.48 | 0.24 | 1.25 | 19.47 | 19.69 | 19.3 | 177412 |
| 1720737600 | 19.24 | 0.87 | 4.74 | 18.76 | 19.31 | 18.45 | 279227 |
| 1720651200 | 18.37 | 0.09 | 0.49 | 18.43 | 18.535 | 18.175 | 175264 |
| 1720564800 | 18.28 | 0.54 | 3.04 | 17.8 | 18.43 | 17.74 | 226373 |
| 1720478400 | 17.74 | -0.15 | -0.84 | 17.91 | 18.14 | 17.6349 | 120345 |
| 1720219200 | 17.89 | -0.8 | -4.28 | 18.61 | 18.615 | 17.72 | 243417 |
| 1720040640 | 18.69 | 0.18 | 0.97 | 18.5 | 18.78 | 18.5 | 104231 |
| 1719960000 | 18.51 | -0.06 | -0.32 | 18.68 | 18.68 | 18.37 | 123203 |
| 1719873600 | 18.57 | 0.13 | 0.70 | 18.48 | 18.84 | 18.33 | 207419 |
| 1719614400 | 18.44 | 0.09 | 0.49 | 18.51 | 18.54 | 18.1 | 954389 |
| 1719528000 | 18.35 | 0.02 | 0.11 | 18.34 | 18.525 | 18.16 | 96694 |
| 1719441600 | 18.33 | 0.54 | 3.04 | 17.71 | 18.36 | 17.66 | 259143 |
| 1719355200 | 17.79 | 0.03 | 0.17 | 17.72 | 17.96 | 17.45 | 238842 |
| 1719268800 | 17.76 | -0.02 | -0.11 | 17.79 | 17.92 | 17.47 | 160455 |
| 1719009600 | 17.78 | 0.15 | 0.85 | 17.65 | 17.94 | 17.63 | 238477 |
| 1718923200 | 17.63 | 0.14 | 0.80 | 17.43 | 17.69 | 17.3795 | 165693 |
| 1718750400 | 17.49 | 0.28 | 1.63 | 17.21 | 17.53 | 17.13 | 217977 |
| 1718664000 | 17.21 | 0.03 | 0.17 | 17.04 | 17.42 | 17.022 | 134074 |
| 1718404800 | 17.18 | -0.44 | -2.50 | 17.42 | 17.44 | 17.04 | 234461 |
| 1718318400 | 17.62 | 0.01 | 0.06 | 17.52 | 17.68 | 17.33 | 192812 |
| 1718232000 | 17.61 | 0.15 | 0.86 | 17.66 | 17.99 | 17.41 | 324934 |
| 1718145600 | 17.46 | 0.43 | 2.52 | 16.88 | 17.53 | 16.75 | 267108 |
| 1718059200 | 17.03 | -0.28 | -1.62 | 17.14 | 17.26 | 16.92 | 208508 |
| 1717800000 | 17.31 | -0.23 | -1.31 | 17.315 | 17.55 | 17.22 | 211652 |
| 1717713600 | 17.54 | -0.12 | -0.68 | 17.56 | 17.57 | 17.28 | 145818 |
| 1717627200 | 17.66 | 0.11 | 0.63 | 17.58 | 17.73 | 17.515 | 134761 |
| 1717540800 | 17.55 | -0.12 | -0.68 | 17.57 | 17.66 | 17.24 | 198517 |
| 1717454400 | 17.67 | -0.14 | -0.79 | 17.99 | 18.05 | 17.46 | 199130 |
| 1717195200 | 17.81 | 0.69 | 4.03 | 17.24 | 17.87 | 17.12 | 554618 |
| 1717108800 | 17.12 | 0.27 | 1.60 | 16.83 | 17.385 | 16.83 | 217745 |
| 1717022400 | 16.85 | -0.22 | -1.29 | 16.87 | 17.05 | 16.7 | 248050 |
| 1716936000 | 17.07 | -0.09 | -0.52 | 17.28 | 17.315 | 16.91 | 172401 |
| 1716590400 | 17.16 | -0.03 | -0.17 | 17.26 | 17.39 | 17.14 | 188588 |
| 1716504000 | 17.19 | -0.64 | -3.59 | 18 | 18.09 | 17.15 | 257629 |
| 1716417600 | 17.83 | -0.31 | -1.71 | 17.98 | 18.105 | 17.77 | 122279 |
| 1716331200 | 18.14 | -0.25 | -1.36 | 18.32 | 18.45 | 18.11 | 82618 |
| 1716244800 | 18.39 | -0.26 | -1.39 | 18.69 | 18.84 | 18.37 | 88568 |
| 1715985600 | 18.65 | 0.02 | 0.11 | 18.77 | 19 | 18.63 | 118805 |
| 1715899200 | 18.63 | 0.27 | 1.47 | 18.33 | 18.74 | 18.2715 | 134677 |
| 1715812800 | 18.36 | -0.24 | -1.29 | 18.6 | 18.7 | 18.3 | 101563 |
| 1715726400 | 18.6 | -0.28 | -1.48 | 19.09 | 19.09 | 18.32 | 152102 |
| 1715640000 | 18.88 | -0.18 | -0.94 | 19.15 | 19.3437 | 18.85 | 215827 |
| 1715380800 | 19.06 | -0.49 | -2.51 | 19.5 | 19.75 | 19.0184 | 204735 |
| 1715294400 | 19.55 | 1.34 | 7.36 | 18.69 | 19.63 | 18.22 | 419845 |
| 1715208000 | 18.21 | 0.13 | 0.72 | 18.01 | 18.28 | 17.85 | 255287 |
| 1715121600 | 18.08 | 0.13 | 0.72 | 18.04 | 18.21 | 17.95 | 150806 |
| 1715035200 | 17.95 | 0.54 | 3.10 | 17.68 | 17.98 | 17.59 | 241208 |
| 1714776000 | 17.41 | 0.19 | 1.10 | 17.41 | 17.62 | 17.24 | 151123 |
| 1714689600 | 17.22 | 0.4 | 2.38 | 17.05 | 17.23 | 16.91 | 205110 |
| 1714603200 | 16.82 | -0.04 | -0.24 | 16.89 | 17.02 | 16.739999 | 144872 |
| 1714516800 | 16.86 | -0.29 | -1.69 | 17.15 | 17.15 | 16.719999 | 190383 |
| 1714430400 | 17.15 | -0.06 | -0.35 | 17.2 | 17.57 | 17.14 | 183405 |
| 1714171200 | 17.21 | 0.29 | 1.71 | 17.08 | 17.4 | 16.9 | 179786 |
| 1714084800 | 16.92 | -0.12 | -0.70 | 16.94 | 17.05 | 16.69 | 122227 |
| 1713998400 | 17.04 | 0.43 | 2.59 | 16.54 | 17.06 | 16.39 | 191350 |
| 1713912000 | 16.61 | -0.3 | -1.77 | 16.81 | 17 | 16.46 | 218542 |
| 1713825600 | 16.91 | 0.67 | 4.13 | 16.18 | 16.98 | 16.145 | 343632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
