Excelerate Energy, Inc. - Price History
Monthly price history for EE (Excelerate Energy, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 16.02 USD | 16.02 USD |
February 2024 | 15.76 USD | 15.76 USD |
January 2024 | 15.32 USD | 15.32 USD |
December 2023 | 15.46 USD | 15.46 USD |
November 2023 | 16.72 USD | 16.72 USD |
October 2023 | 14.20 USD | 14.22 USD |
September 2023 | 17.02 USD | 17.04 USD |
August 2023 | 18.57 USD | 18.60 USD |
July 2023 | 21.16 USD | 21.22 USD |
June 2023 | 20.27 USD | 20.33 USD |
May 2023 | 18.51 USD | 18.56 USD |
April 2023 | 21.41 USD | 21.50 USD |
March 2023 | 22.03 USD | 22.14 USD |
February 2023 | 21.50 USD | 21.61 USD |
January 2023 | 23.18 USD | 23.30 USD |
December 2022 | 24.92 USD | 25.05 USD |
November 2022 | 28.22 USD | 28.36 USD |
October 2022 | 27.46 USD | 27.62 USD |
September 2022 | 23.26 USD | 23.40 USD |
August 2022 | 25.53 USD | 25.68 USD |
July 2022 | 21.99 USD | 22.14 USD |
June 2022 | 19.78 USD | 19.92 USD |
May 2022 | 26.47 USD | 26.65 USD |
April 2022 | 26.82 USD | 27.01 USD |
March 2022 | 68.40 USD | 68.40 USD |
February 2022 | 68.40 USD | 68.40 USD |
January 2022 | 68.40 USD | 68.40 USD |
December 2021 | 68.40 USD | 68.40 USD |
November 2021 | 68.40 USD | 68.40 USD |
October 2021 | 68.41 USD | 68.41 USD |
September 2021 | 68.41 USD | 68.41 USD |
August 2021 | 68.41 USD | 68.41 USD |
July 2021 | 68.41 USD | 68.41 USD |
June 2021 | 68.41 USD | 68.41 USD |
May 2021 | 68.41 USD | 68.41 USD |
April 2021 | 68.41 USD | 68.41 USD |
March 2021 | 68.41 USD | 68.41 USD |
February 2021 | 68.41 USD | 68.41 USD |
January 2021 | 68.41 USD | 68.41 USD |
December 2020 | 68.41 USD | 68.41 USD |
November 2020 | 68.41 USD | 68.41 USD |
October 2020 | 68.41 USD | 68.41 USD |
September 2020 | 68.41 USD | 68.41 USD |
August 2020 | 68.41 USD | 68.41 USD |
July 2020 | 68.41 USD | 68.41 USD |
June 2020 | 66.81 USD | 67.00 USD |
May 2020 | 67.36 USD | 67.97 USD |
April 2020 | 67.39 USD | 68.00 USD |
March 2020 | 67.35 USD | 67.96 USD |
February 2020 | 66.88 USD | 67.87 USD |
January 2020 | 67.10 USD | 68.09 USD |
December 2019 | 66.90 USD | 67.89 USD |
November 2019 | 66.45 USD | 67.82 USD |
October 2019 | 65.36 USD | 66.71 USD |
September 2019 | 65.73 USD | 67.08 USD |
August 2019 | 64.98 USD | 66.70 USD |
July 2019 | 64.55 USD | 66.26 USD |
June 2019 | 63.71 USD | 65.40 USD |
May 2019 | 56.36 USD | 58.20 USD |
April 2019 | 59.18 USD | 61.11 USD |
March 2019 | 56.96 USD | 58.82 USD |
February 2019 | 51.79 USD | 53.80 USD |
January 2019 | 50.55 USD | 52.52 USD |
December 2018 | 48.25 USD | 50.13 USD |
November 2018 | 52.93 USD | 55.35 USD |
October 2018 | 54.56 USD | 57.05 USD |
September 2018 | 54.70 USD | 57.20 USD |
August 2018 | 58.28 USD | 61.30 USD |
July 2018 | 59.23 USD | 62.30 USD |
June 2018 | 56.18 USD | 59.10 USD |
May 2018 | 55.35 USD | 58.60 USD |
April 2018 | 48.22 USD | 51.05 USD |
March 2018 | 48.17 USD | 51.00 USD |
February 2018 | 45.59 USD | 48.60 USD |
January 2018 | 48.97 USD | 52.20 USD |
December 2017 | 51.92 USD | 55.35 USD |
November 2017 | 56.80 USD | 60.90 USD |
October 2017 | 53.63 USD | 57.50 USD |
September 2017 | 51.53 USD | 55.25 USD |
August 2017 | 51.50 USD | 55.55 USD |
July 2017 | 48.11 USD | 51.90 USD |
June 2017 | 47.93 USD | 51.70 USD |
May 2017 | 49.75 USD | 54.00 USD |
April 2017 | 47.54 USD | 51.60 USD |
March 2017 | 46.52 USD | 50.50 USD |
February 2017 | 44.71 USD | 48.85 USD |
January 2017 | 42.01 USD | 45.90 USD |
December 2016 | 42.56 USD | 46.50 USD |
November 2016 | 40.96 USD | 45.05 USD |
October 2016 | 42.01 USD | 46.20 USD |
September 2016 | 42.53 USD | 46.77 USD |
August 2016 | 41.26 USD | 45.69 USD |
July 2016 | 43.06 USD | 47.68 USD |
June 2016 | 42.69 USD | 47.27 USD |
May 2016 | 40.06 USD | 44.66 USD |
April 2016 | 40.45 USD | 45.10 USD |
March 2016 | 41.15 USD | 45.88 USD |
February 2016 | 36.39 USD | 40.85 USD |
January 2016 | 36.46 USD | 40.93 USD |
December 2015 | 34.30 USD | 38.50 USD |
November 2015 | 34.15 USD | 38.65 USD |
October 2015 | 34.17 USD | 38.67 USD |
September 2015 | 32.53 USD | 36.82 USD |
August 2015 | 31.01 USD | 35.40 USD |
July 2015 | 31.91 USD | 36.43 USD |
June 2015 | 30.36 USD | 34.66 USD |
May 2015 | 31.59 USD | 36.37 USD |
April 2015 | 32.32 USD | 37.21 USD |
March 2015 | 33.56 USD | 38.64 USD |
February 2015 | 34.94 USD | 37.82 USD |
January 2015 | 34.52 USD | 40.06 USD |
December 2014 | 34.52 USD | 40.06 USD |
November 2014 | 32.36 USD | 37.83 USD |
October 2014 | 32.37 USD | 37.84 USD |
September 2014 | 31.27 USD | 36.55 USD |
August 2014 | 33.41 USD | 39.34 USD |
July 2014 | 31.29 USD | 36.85 USD |
June 2014 | 34.14 USD | 40.21 USD |
May 2014 | 32.12 USD | 38.11 USD |
April 2014 | 31.88 USD | 37.82 USD |
March 2014 | 30.12 USD | 35.73 USD |
February 2014 | 29.48 USD | 35.25 USD |
January 2014 | 30.47 USD | 36.43 USD |
December 2013 | 29.36 USD | 35.11 USD |
November 2013 | 29.90 USD | 36.03 USD |
October 2013 | 29.19 USD | 35.17 USD |
September 2013 | 27.72 USD | 33.40 USD |
August 2013 | 28.32 USD | 34.40 USD |
July 2013 | 31.09 USD | 37.77 USD |
June 2013 | 29.07 USD | 35.31 USD |
May 2013 | 29.25 USD | 35.79 USD |
April 2013 | 30.61 USD | 37.46 USD |
March 2013 | 27.50 USD | 33.65 USD |
February 2013 | 27.05 USD | 33.35 USD |
January 2013 | 27.33 USD | 33.69 USD |
December 2012 | 25.89 USD | 31.91 USD |
November 2012 | 25.63 USD | 31.85 USD |
October 2012 | 27.36 USD | 33.99 USD |
September 2012 | 27.56 USD | 34.25 USD |
August 2012 | 26.43 USD | 33.09 USD |
July 2012 | 27.04 USD | 33.85 USD |
June 2012 | 26.49 USD | 33.16 USD |
May 2012 | 24.32 USD | 30.69 USD |
April 2012 | 24.28 USD | 30.64 USD |
March 2012 | 25.75 USD | 32.49 USD |
February 2012 | 25.76 USD | 32.73 USD |
January 2012 | 27.39 USD | 34.80 USD |
December 2011 | 27.27 USD | 34.64 USD |
November 2011 | 26.99 USD | 34.52 USD |
October 2011 | 25.04 USD | 32.03 USD |
September 2011 | 25.09 USD | 32.09 USD |
August 2011 | 26.87 USD | 34.59 USD |
July 2011 | 25.99 USD | 33.45 USD |
June 2011 | 25.09 USD | 32.30 USD |
May 2011 | 24.01 USD | 31.14 USD |
April 2011 | 23.89 USD | 30.98 USD |
March 2011 | 23.44 USD | 30.40 USD |
February 2011 | 21.67 USD | 28.10 USD |
January 2011 | 20.78 USD | 26.95 USD |
December 2010 | 21.23 USD | 27.53 USD |
November 2010 | 20.31 USD | 26.34 USD |
October 2010 | 18.97 USD | 24.60 USD |
September 2010 | 18.34 USD | 23.78 USD |
August 2010 | 17.70 USD | 22.95 USD |
July 2010 | 16.58 USD | 21.50 USD |
June 2010 | 14.92 USD | 19.35 USD |
May 2010 | 15.28 USD | 19.82 USD |
April 2010 | 16.39 USD | 21.25 USD |
March 2010 | 15.88 USD | 20.60 USD |
February 2010 | 16.63 USD | 20.12 USD |
January 2010 | 14.84 USD | 19.25 USD |
December 2009 | 15.64 USD | 20.28 USD |
November 2009 | 15.27 USD | 19.80 USD |
October 2009 | 14.46 USD | 18.75 USD |
September 2009 | 13.63 USD | 17.67 USD |
August 2009 | 13.06 USD | 16.94 USD |
July 2009 | 11.65 USD | 15.11 USD |
June 2009 | 10.76 USD | 13.96 USD |
May 2009 | 10.21 USD | 13.24 USD |
April 2009 | 10.64 USD | 13.80 USD |
March 2009 | 10.86 USD | 14.09 USD |
February 2009 | 11.68 USD | 14.13 USD |
January 2009 | 12.75 USD | 16.54 USD |
December 2008 | 13.95 USD | 18.09 USD |
November 2008 | 13.89 USD | 18.02 USD |
October 2008 | 14.28 USD | 18.52 USD |
September 2008 | 16.19 USD | 21.00 USD |
August 2008 | 16.42 USD | 21.29 USD |
July 2008 | 15.93 USD | 20.66 USD |
June 2008 | 15.27 USD | 19.80 USD |
May 2008 | 16.66 USD | 21.61 USD |
April 2008 | 17.40 USD | 22.57 USD |
March 2008 | 16.48 USD | 21.37 USD |
February 2008 | 15.78 USD | 20.46 USD |
January 2008 | 18.10 USD | 23.47 USD |
December 2007 | 19.72 USD | 25.57 USD |
November 2007 | 19.82 USD | 25.71 USD |
October 2007 | 18.78 USD | 24.35 USD |
September 2007 | 17.84 USD | 23.13 USD |
August 2007 | 17.21 USD | 22.32 USD |
July 2007 | 17.94 USD | 23.27 USD |
June 2007 | 18.94 USD | 24.56 USD |
May 2007 | 20.98 USD | 27.21 USD |
April 2007 | 20.36 USD | 26.40 USD |
March 2007 | 20.32 USD | 26.35 USD |
February 2007 | 18.14 USD | 23.52 USD |
January 2007 | 18.74 USD | 24.30 USD |
December 2006 | 18.79 USD | 24.37 USD |
November 2006 | 19.15 USD | 24.84 USD |
October 2006 | 18.01 USD | 23.36 USD |
September 2006 | 17.23 USD | 22.34 USD |
August 2006 | 18.44 USD | 23.91 USD |
July 2006 | 16.90 USD | 21.92 USD |
June 2006 | 15.55 USD | 20.16 USD |
May 2006 | 14.87 USD | 19.28 USD |
April 2006 | 15.23 USD | 19.75 USD |
March 2006 | 14.68 USD | 19.04 USD |
February 2006 | 15.77 USD | 20.45 USD |
January 2006 | 15.79 USD | 20.48 USD |
December 2005 | 16.22 USD | 21.04 USD |
November 2005 | 16.68 USD | 21.63 USD |
October 2005 | 16.69 USD | 21.65 USD |
September 2005 | 16.08 USD | 20.85 USD |
August 2005 | 16.16 USD | 20.96 USD |
July 2005 | 16.69 USD | 21.64 USD |
June 2005 | 15.77 USD | 20.45 USD |
May 2005 | 15.48 USD | 20.07 USD |
April 2005 | 15.04 USD | 19.51 USD |
March 2005 | 14.65 USD | 19.00 USD |
February 2005 | 15.40 USD | 19.97 USD |
January 2005 | 14.99 USD | 19.44 USD |
December 2004 | 14.60 USD | 18.94 USD |
November 2004 | 13.84 USD | 17.95 USD |
October 2004 | 12.84 USD | 16.65 USD |
September 2004 | 12.39 USD | 16.07 USD |
August 2004 | 11.83 USD | 15.34 USD |
July 2004 | 11.60 USD | 15.05 USD |
June 2004 | 11.91 USD | 15.44 USD |
May 2004 | 11.14 USD | 14.45 USD |
April 2004 | 10.91 USD | 14.15 USD |
March 2004 | 10.67 USD | 13.84 USD |
February 2004 | 11.25 USD | 13.61 USD |
January 2004 | 10.78 USD | 13.98 USD |
December 2003 | 10.29 USD | 13.35 USD |
November 2003 | 9.79 USD | 12.70 USD |
October 2003 | 9.36 USD | 12.14 USD |
September 2003 | 8.91 USD | 11.55 USD |
August 2003 | 8.60 USD | 11.15 USD |
July 2003 | 8.92 USD | 11.57 USD |
June 2003 | 9.51 USD | 12.33 USD |
May 2003 | 9.18 USD | 11.90 USD |
April 2003 | 8.74 USD | 11.34 USD |
March 2003 | 8.33 USD | 10.80 USD |
February 2003 | 7.94 USD | 10.30 USD |
January 2003 | 8.60 USD | 11.15 USD |
December 2002 | 8.48 USD | 11.00 USD |
November 2002 | 7.90 USD | 10.25 USD |
October 2002 | 8.43 USD | 10.93 USD |
September 2002 | 9.16 USD | 11.88 USD |
August 2002 | 9.06 USD | 11.75 USD |
July 2002 | 10.14 USD | 13.15 USD |
June 2002 | 10.68 USD | 13.85 USD |
May 2002 | 11.36 USD | 14.73 USD |
April 2002 | 12.03 USD | 15.60 USD |
March 2002 | 12.07 USD | 15.65 USD |
February 2002 | 11.07 USD | 14.36 USD |
January 2002 | 10.83 USD | 14.05 USD |
December 2001 | 11.18 USD | 14.50 USD |
November 2001 | 10.57 USD | 13.71 USD |
October 2001 | 10.49 USD | 13.60 USD |
September 2001 | 10.14 USD | 13.15 USD |
August 2001 | 11.49 USD | 14.90 USD |
July 2001 | 11.17 USD | 14.49 USD |
June 2001 | 12.33 USD | 15.99 USD |
May 2001 | 12.25 USD | 15.89 USD |
April 2001 | 10.87 USD | 14.10 USD |
March 2001 | 11.26 USD | 14.60 USD |
February 2001 | 9.83 USD | 12.75 USD |
January 2001 | 9.11 USD | 11.81 USD |
December 2000 | 10.18 USD | 13.20 USD |
November 2000 | 10.56 USD | 13.70 USD |
October 2000 | 9.25 USD | 11.99 USD |
September 2000 | 10.63 USD | 13.79 USD |
August 2000 | 10.36 USD | 13.44 USD |
July 2000 | 9.83 USD | 12.75 USD |
June 2000 | 8.64 USD | 11.20 USD |
May 2000 | 9.11 USD | 11.81 USD |
April 2000 | 8.53 USD | 11.06 USD |
March 2000 | 8.00 USD | 10.38 USD |
February 2000 | 7.33 USD | 9.50 USD |
January 2000 | 6.99 USD | 9.06 USD |
December 1999 | 7.57 USD | 9.81 USD |
November 1999 | 6.94 USD | 9.00 USD |
October 1999 | 7.04 USD | 9.13 USD |
September 1999 | 6.94 USD | 9.00 USD |
August 1999 | 7.08 USD | 9.19 USD |
July 1999 | 6.99 USD | 9.06 USD |
June 1999 | 6.89 USD | 8.94 USD |
May 1999 | 6.55 USD | 8.50 USD |
April 1999 | 6.17 USD | 8.00 USD |
March 1999 | 5.88 USD | 7.63 USD |
February 1999 | 5.94 USD | 7.19 USD |
January 1999 | 6.27 USD | 8.13 USD |
December 1998 | 6.75 USD | 8.75 USD |
November 1998 | 7.13 USD | 9.25 USD |
October 1998 | 6.75 USD | 8.75 USD |
September 1998 | 7.47 USD | 9.69 USD |
August 1998 | 6.07 USD | 7.88 USD |
July 1998 | 7.04 USD | 9.13 USD |
June 1998 | 7.08 USD | 9.19 USD |
May 1998 | 7.33 USD | 9.50 USD |
April 1998 | 7.33 USD | 9.50 USD |
March 1998 | 6.60 USD | 8.56 USD |
February 1998 | 5.63 USD | 6.81 USD |
January 1998 | 5.59 USD | 7.25 USD |
December 1997 | 5.69 USD | 7.38 USD |
November 1997 | 5.20 USD | 6.75 USD |
October 1997 | 4.92 USD | 6.38 USD |
September 1997 | 4.63 USD | 6.00 USD |
August 1997 | 4.82 USD | 6.25 USD |
July 1997 | 5.01 USD | 6.50 USD |
June 1997 | 5.49 USD | 7.13 USD |
May 1997 | 5.49 USD | 7.13 USD |
April 1997 | 4.92 USD | 6.38 USD |
March 1997 | 4.63 USD | 6.00 USD |
February 1997 | 5.40 USD | 7.00 USD |
January 1997 | 5.59 USD | 7.25 USD |
December 1996 | 5.01 USD | 6.50 USD |
November 1996 | 4.63 USD | 6.00 USD |
October 1996 | 4.05 USD | 5.25 USD |
September 1996 | 4.24 USD | 5.50 USD |
August 1996 | 4.43 USD | 5.75 USD |
July 1996 | 4.14 USD | 5.38 USD |
June 1996 | 4.63 USD | 6.00 USD |
May 1996 | 4.24 USD | 5.50 USD |
April 1996 | 4.14 USD | 5.38 USD |
March 1996 | 4.34 USD | 5.63 USD |
February 1996 | 4.14 USD | 5.38 USD |
January 1996 | 3.47 USD | 4.50 USD |
December 1995 | 0.25 USD | 0.33 USD |
November 1995 | 0.29 USD | 0.38 USD |
October 1995 | 0.28 USD | 0.36 USD |
September 1995 | 0.48 USD | 0.62 USD |
August 1995 | 0.52 USD | 0.67 USD |
July 1995 | 0.58 USD | 0.75 USD |
June 1995 | 0.42 USD | 0.55 USD |
May 1995 | 0.92 USD | 1.19 USD |
April 1995 | 1.11 USD | 1.44 USD |
March 1995 | 0.96 USD | 1.25 USD |
February 1995 | 1.25 USD | 1.63 USD |
January 1995 | 0.92 USD | 1.19 USD |
December 1994 | 0.63 USD | 0.81 USD |
November 1994 | 0.72 USD | 0.94 USD |
October 1994 | 0.82 USD | 1.06 USD |
September 1994 | 1.01 USD | 1.31 USD |
August 1994 | 1.64 USD | 2.12 USD |
July 1994 | 1.64 USD | 2.12 USD |
June 1994 | 1.55 USD | 2.00 USD |
May 1994 | 1.98 USD | 2.56 USD |
April 1994 | 2.17 USD | 2.81 USD |
March 1994 | 2.03 USD | 2.63 USD |
February 1994 | 2.13 USD | 2.75 USD |
January 1994 | 2.08 USD | 2.69 USD |
December 1993 | 2.08 USD | 2.69 USD |
November 1993 | 2.17 USD | 2.81 USD |
October 1993 | 2.22 USD | 2.87 USD |
September 1993 | 2.08 USD | 2.69 USD |
August 1993 | 1.98 USD | 2.56 USD |
July 1993 | 1.98 USD | 2.56 USD |
June 1993 | 2.42 USD | 3.13 USD |
May 1993 | 2.42 USD | 3.13 USD |
April 1993 | 1.84 USD | 2.38 USD |
March 1993 | 1.88 USD | 2.44 USD |
February 1993 | 1.76 USD | 2.12 USD |
January 1993 | 2.22 USD | 2.87 USD |
December 1992 | 1.84 USD | 2.38 USD |
November 1992 | 2.13 USD | 2.75 USD |
October 1992 | 2.22 USD | 2.87 USD |
September 1992 | 2.32 USD | 3.00 USD |
August 1992 | 2.42 USD | 3.13 USD |
July 1992 | 2.42 USD | 3.13 USD |
June 1992 | 2.61 USD | 3.38 USD |
May 1992 | 2.42 USD | 3.13 USD |
April 1992 | 2.61 USD | 3.38 USD |
March 1992 | 3.00 USD | 3.88 USD |
February 1992 | 2.90 USD | 3.75 USD |
January 1992 | 2.32 USD | 3.00 USD |
December 1991 | 2.71 USD | 3.50 USD |
November 1991 | 3.29 USD | 4.25 USD |
October 1991 | 3.77 USD | 4.88 USD |
September 1991 | 3.87 USD | 5.00 USD |
August 1991 | 4.64 USD | 6.00 USD |
July 1991 | 4.16 USD | 5.38 USD |
June 1991 | 4.74 USD | 6.13 USD |
May 1991 | 5.99 USD | 7.75 USD |
April 1991 | 4.93 USD | 6.38 USD |
March 1991 | 6.09 USD | 7.88 USD |
February 1991 | 5.61 USD | 7.25 USD |
January 1991 | 4.35 USD | 5.63 USD |
December 1990 | 3.00 USD | 3.88 USD |
November 1990 | 3.09 USD | 4.00 USD |
October 1990 | 3.48 USD | 4.50 USD |
September 1990 | 4.16 USD | 5.38 USD |
August 1990 | 4.64 USD | 6.00 USD |
July 1990 | 5.32 USD | 6.88 USD |
June 1990 | 5.41 USD | 7.00 USD |
May 1990 | 5.61 USD | 7.25 USD |
April 1990 | 5.32 USD | 6.88 USD |
March 1990 | 6.38 USD | 8.25 USD |
February 1990 | 6.86 USD | 8.87 USD |
January 1990 | 6.86 USD | 8.87 USD |
December 1989 | 6.57 USD | 8.50 USD |
November 1989 | 6.38 USD | 8.25 USD |
October 1989 | 6.86 USD | 8.87 USD |
September 1989 | 7.44 USD | 9.62 USD |
August 1989 | 6.67 USD | 8.63 USD |
July 1989 | 6.77 USD | 8.75 USD |
EE
Price: 16.02USD
Dividend Yield: 0.62%
Forward Dividend Yield: 0.50%
Payout Ratio: 8.62%
Dividend Per Share: 0.10 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 12.16
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 199800
Ebitda: 165.0 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3