5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+25.99%
3 MONTH PERFORMANCE
+53.58%
6 MONTH PERFORMANCE
+76.34%
YEAR-TO-DATE PERFORMANCE
+49.30%
1 YEAR PERFORMANCE
+42.30%
Excelerate Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $42.43 | $41.87 (-1.32%) | $43.04 | $41.71 | 461.55 K | $4.94 B |
| 02/17/2026 | $41.80 | $41.78 (-0.05%) | $42.28 | $41.19 | 297.76 K | $4.84 B |
| 02/13/2026 | $40.38 | $41.84 (3.62%) | $41.93 | $40.38 | 292.00 K | $4.85 B |
| 02/12/2026 | $41.23 | $40.36 (-2.11%) | $41.54 | $40.05 | 364.12 K | $4.68 B |
| 02/11/2026 | $39.90 | $41.20 (3.26%) | $41.21 | $39.90 | 335.06 K | $4.77 B |
| 02/10/2026 | $38.57 | $39.12 (1.43%) | $39.28 | $38.38 | 222.53 K | $4.53 B |
| 02/09/2026 | $37.04 | $38.69 (4.45%) | $38.73 | $37.04 | 244.00 K | $4.48 B |
| 02/06/2026 | $37.44 | $37.11 (-0.88%) | $37.64 | $36.55 | 456.80 K | $4.30 B |
| 02/05/2026 | $35.24 | $35.80 (1.59%) | $36.14 | $35.03 | 309.73 K | $4.15 B |
| 02/04/2026 | $36.70 | $35.70 (-2.72%) | $36.84 | $35.32 | 394.25 K | $4.14 B |
| 02/03/2026 | $36.48 | $36.55 (0.19%) | $36.81 | $36.07 | 303.21 K | $4.24 B |
| 02/02/2026 | $36.56 | $36.04 (-1.42%) | $37.17 | $36.03 | 465.03 K | $4.18 B |
| 01/30/2026 | $36.30 | $37.35 (2.89%) | $37.58 | $36.30 | 505.53 K | $4.33 B |
| 01/29/2026 | $36.93 | $36.73 (-0.54%) | $37.44 | $36.17 | 361.30 K | $4.26 B |
| 01/28/2026 | $35.87 | $36.27 (1.12%) | $36.40 | $35.59 | 435.54 K | $4.20 B |
| 01/27/2026 | $34.78 | $35.62 (2.42%) | $35.99 | $34.78 | 381.32 K | $4.13 B |
| 01/26/2026 | $36.45 | $34.90 (-4.25%) | $36.45 | $34.89 | 769.42 K | $4.04 B |
| 01/23/2026 | $35.35 | $36.06 (2.01%) | $36.09 | $35.06 | 374.40 K | $4.18 B |
| 01/22/2026 | $34.01 | $35.00 (2.91%) | $35.01 | $34.01 | 567.35 K | $4.06 B |
| 01/21/2026 | $33.78 | $34.44 (1.95%) | $34.85 | $33.73 | 569.50 K | $3.99 B |
| 01/20/2026 | $33.37 | $33.27 (-0.3%) | $33.56 | $32.74 | 445.10 K | $3.86 B |
| 01/16/2026 | $32.75 | $33.24 (1.5%) | $33.77 | $32.68 | 644.41 K | $3.85 B |
| 01/15/2026 | $32.33 | $32.87 (1.67%) | $32.98 | $32.00 | 368.93 K | $3.81 B |
| 01/14/2026 | $31.66 | $32.39 (2.31%) | $32.82 | $31.65 | 393.62 K | $3.75 B |
| 01/13/2026 | $31.23 | $31.57 (1.09%) | $32.32 | $30.45 | 480.92 K | $3.66 B |
| 01/12/2026 | $30.25 | $30.80 (1.82%) | $30.96 | $30.14 | 328.60 K | $3.57 B |
| 01/09/2026 | $30.00 | $30.45 (1.5%) | $30.94 | $29.98 | 312.50 K | $3.53 B |
| 01/08/2026 | $28.61 | $29.76 (4.02%) | $29.99 | $28.46 | 314.70 K | $3.45 B |
| 01/07/2026 | $28.11 | $28.61 (1.78%) | $28.72 | $27.79 | 189.30 K | $3.32 B |
| 01/06/2026 | $28.86 | $28.16 (-2.43%) | $28.95 | $28.01 | 302.41 K | $3.26 B |
| 01/05/2026 | $29.13 | $28.99 (-0.48%) | $29.55 | $28.08 | 288.90 K | $3.36 B |
| 01/02/2026 | $27.84 | $28.34 (1.8%) | $28.49 | $27.65 | 233.21 K | $3.28 B |
| 12/31/2025 | $28.00 | $28.05 (0.18%) | $28.24 | $27.82 | 205.41 K | $3.25 B |
| 12/30/2025 | $28.58 | $28.00 (-2.03%) | $28.58 | $27.88 | 205.70 K | $3.24 B |
| 12/29/2025 | $27.99 | $28.06 (0.25%) | $28.32 | $27.67 | 255.40 K | $3.25 B |
| 12/26/2025 | $28.01 | $27.85 (-0.57%) | $28.37 | $27.48 | 205.30 K | $3.23 B |
| 12/24/2025 | $28.11 | $28.07 (-0.14%) | $28.46 | $27.96 | 106.30 K | $3.25 B |
| 12/23/2025 | $27.40 | $28.18 (2.85%) | $28.23 | $27.37 | 225.30 K | $3.27 B |
| 12/22/2025 | $26.92 | $27.26 (1.26%) | $27.74 | $26.92 | 295.34 K | $3.16 B |
| 12/19/2025 | $26.15 | $26.74 (2.26%) | $26.99 | $26.15 | 332.80 K | $3.10 B |
| 12/18/2025 | $26.47 | $26.28 (-0.72%) | $26.70 | $26.20 | 303.40 K | $3.05 B |
| 12/17/2025 | $26.05 | $26.30 (0.96%) | $26.35 | $25.67 | 317.80 K | $3.05 B |
| 12/16/2025 | $26.55 | $26.12 (-1.62%) | $26.89 | $26.04 | 376.60 K | $3.03 B |
| 12/15/2025 | $27.02 | $26.81 (-0.78%) | $27.32 | $26.46 | 410.92 K | $3.11 B |
| 12/12/2025 | $27.58 | $27.24 (-1.23%) | $28.05 | $27.19 | 411.10 K | $3.16 B |
| 12/11/2025 | $27.04 | $27.03 (-0.04%) | $27.24 | $26.74 | 299.30 K | $3.13 B |
| 12/10/2025 | $28.11 | $27.24 (-3.09%) | $28.27 | $27.15 | 472.20 K | $3.16 B |
| 12/09/2025 | $27.80 | $28.23 (1.55%) | $28.35 | $27.72 | 207.40 K | $3.27 B |
| 12/08/2025 | $28.57 | $27.83 (-2.59%) | $28.57 | $27.72 | 224.50 K | $3.22 B |
| 12/05/2025 | $28.69 | $28.67 (-0.07%) | $29.33 | $28.62 | 287.92 K | $3.32 B |
| 12/04/2025 | $28.53 | $28.86 (1.16%) | $28.88 | $28.38 | 175.50 K | $3.34 B |
| 12/03/2025 | $27.92 | $28.68 (2.72%) | $28.81 | $27.78 | 299.70 K | $3.32 B |
| 12/02/2025 | $28.09 | $27.70 (-1.39%) | $28.10 | $27.54 | 354.70 K | $3.21 B |
| 12/01/2025 | $27.90 | $27.87 (-0.11%) | $28.61 | $27.73 | 678.73 K | $3.23 B |
| 11/28/2025 | $27.40 | $28.08 (2.48%) | $28.09 | $27.27 | 195.50 K | $3.25 B |
| 11/26/2025 | $26.78 | $27.55 (2.88%) | $27.65 | $26.78 | 256.30 K | $3.19 B |
| 11/25/2025 | $26.61 | $26.73 (0.45%) | $27.02 | $26.36 | 321.94 K | $3.10 B |
| 11/24/2025 | $26.55 | $26.87 (1.21%) | $27.18 | $26.19 | 363.39 K | $3.11 B |
| 11/21/2025 | $26.60 | $26.75 (0.56%) | $27.01 | $25.78 | 553.90 K | $3.10 B |
| 11/20/2025 | $26.89 | $26.59 (-1.12%) | $27.39 | $26.49 | 393.00 K | $3.08 B |
| 11/19/2025 | $26.77 | $26.63 (-0.52%) | $27.27 | $26.45 | 272.60 K | $3.09 B |
| 11/18/2025 | $27.30 | $27.27 (-0.11%) | $27.61 | $26.70 | 461.50 K | $3.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
