Excelerate Energy, Inc. ( EE) - Price History
Monthly price history for EE (Excelerate Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.25 | $34.25 |
| May 2026 | $32.94 | $32.94 |
| April 2026 | $34.82 | $34.90 |
| March 2026 | $33.35 | $33.42 |
| February 2026 | $40.07 | $40.25 |
| January 2026 | $37.18 | $37.35 |
| December 2025 | $27.93 | $28.05 |
| November 2025 | $27.96 | $28.08 |
| October 2025 | $25.72 | $25.91 |
| September 2025 | $25 | $25.19 |
| August 2025 | $24.24 | $24.42 |
| July 2025 | $25.38 | $25.66 |
| June 2025 | $29.01 | $29.32 |
| May 2025 | $27.83 | $28.13 |
| April 2025 | $25.25 | $25.58 |
| March 2025 | $28.32 | $28.68 |
| February 2025 | $30.22 | $30.68 |
| January 2025 | $29.43 | $29.87 |
| December 2024 | $29.80 | $30.25 |
| November 2024 | $30.51 | $30.97 |
| October 2024 | $23.48 | $23.88 |
| September 2024 | $21.64 | $22.01 |
| August 2024 | $17.92 | $18.23 |
| July 2024 | $19.77 | $20.13 |
| June 2024 | $18.11 | $18.44 |
| May 2024 | $17.49 | $17.81 |
| April 2024 | $16.53 | $16.86 |
| March 2024 | $15.71 | $16.02 |
| February 2024 | $15.37 | $15.70 |
| January 2024 | $15 | $15.32 |
| December 2023 | $15.14 | $15.46 |
| November 2023 | $16.37 | $16.72 |
| October 2023 | $13.90 | $14.22 |
| September 2023 | $16.66 | $17.04 |
| August 2023 | $18.18 | $18.60 |
| July 2023 | $20.72 | $21.22 |
| June 2023 | $19.85 | $20.33 |
| May 2023 | $18.12 | $18.56 |
| April 2023 | $20.96 | $21.50 |
| March 2023 | $21.57 | $22.14 |
| February 2023 | $21.05 | $21.61 |
| January 2023 | $22.70 | $23.30 |
| December 2022 | $24.40 | $25.05 |
| November 2022 | $27.62 | $28.36 |
| October 2022 | $26.88 | $27.62 |
| September 2022 | $22.77 | $23.40 |
| August 2022 | $24.99 | $25.68 |
| July 2022 | $21.52 | $22.14 |
| June 2022 | $19.37 | $19.92 |
| May 2022 | $25.91 | $26.65 |
| April 2022 | $26.26 | $27.01 |
| March 2022 | $68.40 | $68.40 |
| February 2022 | $68.40 | $68.40 |
| January 2022 | $68.40 | $68.40 |
| December 2021 | $68.40 | $68.40 |
| November 2021 | $68.40 | $68.40 |
| October 2021 | $68.40 | $68.40 |
| September 2021 | $68.40 | $68.40 |
| August 2021 | $68.40 | $68.40 |
| July 2021 | $68.40 | $68.40 |
| June 2021 | $68.40 | $68.40 |
| May 2021 | $68.40 | $68.40 |
| April 2021 | $68.40 | $68.40 |
| March 2021 | $68.40 | $68.40 |
| February 2021 | $68.40 | $68.40 |
| January 2021 | $68.40 | $68.40 |
| December 2020 | $68.40 | $68.40 |
| November 2020 | $68.40 | $68.40 |
| October 2020 | $68.40 | $68.40 |
| September 2020 | $68.40 | $68.40 |
| August 2020 | $68.40 | $68.40 |
| July 2020 | $68.40 | $68.40 |
| June 2020 | $66.81 | $67 |
| May 2020 | $67.36 | $67.97 |
| April 2020 | $67.39 | $68 |
| March 2020 | $67.35 | $67.96 |
| February 2020 | $66.88 | $67.87 |
| January 2020 | $67.10 | $68.09 |
| December 2019 | $66.90 | $67.89 |
| November 2019 | $66.45 | $67.82 |
| October 2019 | $65.36 | $66.71 |
| September 2019 | $65.73 | $67.08 |
| August 2019 | $64.98 | $66.70 |
| July 2019 | $64.55 | $66.26 |
| June 2019 | $63.71 | $65.40 |
| May 2019 | $56.36 | $58.20 |
| April 2019 | $59.18 | $61.11 |
| March 2019 | $56.96 | $58.82 |
| February 2019 | $51.79 | $53.80 |
| January 2019 | $50.55 | $52.52 |
| December 2018 | $48.25 | $50.13 |
| November 2018 | $52.93 | $55.35 |
| October 2018 | $54.56 | $57.05 |
| September 2018 | $54.70 | $57.20 |
| August 2018 | $58.28 | $61.30 |
| July 2018 | $59.23 | $62.30 |
| June 2018 | $56.18 | $59.10 |
| May 2018 | $55.35 | $58.60 |
| April 2018 | $48.22 | $51.05 |
| March 2018 | $48.17 | $51 |
| February 2018 | $45.59 | $48.60 |
| January 2018 | $48.97 | $52.20 |
| December 2017 | $51.92 | $55.35 |
| November 2017 | $56.80 | $60.90 |
| October 2017 | $53.63 | $57.50 |
| September 2017 | $51.53 | $55.25 |
| August 2017 | $51.50 | $55.55 |
| July 2017 | $48.11 | $51.90 |
| June 2017 | $47.93 | $51.70 |
| May 2017 | $49.75 | $54 |
| April 2017 | $47.54 | $51.60 |
| March 2017 | $46.52 | $50.50 |
| February 2017 | $44.71 | $48.85 |
| January 2017 | $42.01 | $45.90 |
| December 2016 | $42.56 | $46.50 |
| November 2016 | $40.96 | $45.05 |
| October 2016 | $42.01 | $46.20 |
| September 2016 | $42.53 | $46.77 |
| August 2016 | $41.26 | $45.69 |
| July 2016 | $43.06 | $47.68 |
| June 2016 | $42.69 | $47.27 |
| May 2016 | $40.06 | $44.66 |
| April 2016 | $40.45 | $45.10 |
| March 2016 | $41.15 | $45.88 |
| February 2016 | $36.39 | $40.85 |
| January 2016 | $36.46 | $40.93 |
| December 2015 | $34.30 | $38.50 |
| November 2015 | $34.15 | $38.65 |
| October 2015 | $34.17 | $38.67 |
| September 2015 | $32.53 | $36.82 |
| August 2015 | $31.01 | $35.40 |
| July 2015 | $31.91 | $36.43 |
| June 2015 | $30.36 | $34.66 |
| May 2015 | $31.59 | $36.37 |
| April 2015 | $32.32 | $37.21 |
| March 2015 | $33.56 | $38.64 |
| February 2015 | $34.94 | $37.82 |
| January 2015 | $34.52 | $40.06 |
| December 2014 | $34.52 | $40.06 |
| November 2014 | $32.36 | $37.83 |
| October 2014 | $32.37 | $37.84 |
| September 2014 | $31.27 | $36.55 |
| August 2014 | $33.41 | $39.34 |
| July 2014 | $31.29 | $36.85 |
| June 2014 | $34.14 | $40.21 |
| May 2014 | $32.12 | $38.11 |
| April 2014 | $31.88 | $37.82 |
| March 2014 | $30.12 | $35.73 |
| February 2014 | $29.48 | $35.25 |
| January 2014 | $30.47 | $36.43 |
| December 2013 | $29.36 | $35.11 |
| November 2013 | $29.90 | $36.03 |
| October 2013 | $29.19 | $35.17 |
| September 2013 | $27.72 | $33.40 |
| August 2013 | $28.32 | $34.40 |
| July 2013 | $31.09 | $37.77 |
| June 2013 | $29.07 | $35.31 |
| May 2013 | $29.25 | $35.79 |
| April 2013 | $30.61 | $37.46 |
| March 2013 | $27.50 | $33.65 |
| February 2013 | $27.05 | $33.35 |
| January 2013 | $27.33 | $33.69 |
| December 2012 | $25.89 | $31.91 |
| November 2012 | $25.63 | $31.85 |
| October 2012 | $27.36 | $33.99 |
| September 2012 | $27.56 | $34.25 |
| August 2012 | $26.43 | $33.09 |
| July 2012 | $27.04 | $33.85 |
| June 2012 | $26.49 | $33.16 |
| May 2012 | $24.32 | $30.69 |
| April 2012 | $24.28 | $30.64 |
| March 2012 | $25.75 | $32.49 |
| February 2012 | $25.76 | $32.73 |
| January 2012 | $27.39 | $34.80 |
| December 2011 | $27.27 | $34.64 |
| November 2011 | $26.99 | $34.52 |
| October 2011 | $25.04 | $32.03 |
| September 2011 | $25.09 | $32.09 |
| August 2011 | $26.87 | $34.59 |
| July 2011 | $25.99 | $33.45 |
| June 2011 | $25.09 | $32.30 |
| May 2011 | $24.01 | $31.14 |
| April 2011 | $23.89 | $30.98 |
| March 2011 | $23.44 | $30.40 |
| February 2011 | $21.67 | $28.10 |
| January 2011 | $20.78 | $26.95 |
| December 2010 | $21.23 | $27.53 |
| November 2010 | $20.31 | $26.34 |
| October 2010 | $18.97 | $24.60 |
| September 2010 | $18.34 | $23.78 |
| August 2010 | $17.70 | $22.95 |
| July 2010 | $16.58 | $21.50 |
| June 2010 | $14.92 | $19.35 |
| May 2010 | $15.28 | $19.82 |
| April 2010 | $16.39 | $21.25 |
| March 2010 | $15.88 | $20.60 |
| February 2010 | $16.63 | $20.12 |
| January 2010 | $14.84 | $19.25 |
| December 2009 | $15.64 | $20.28 |
| November 2009 | $15.27 | $19.80 |
| October 2009 | $14.46 | $18.75 |
| September 2009 | $13.63 | $17.67 |
| August 2009 | $13.06 | $16.94 |
| July 2009 | $11.65 | $15.11 |
| June 2009 | $10.76 | $13.96 |
| May 2009 | $10.21 | $13.24 |
| April 2009 | $10.64 | $13.80 |
| March 2009 | $10.86 | $14.09 |
| February 2009 | $11.68 | $14.13 |
| January 2009 | $12.75 | $16.54 |
| December 2008 | $13.95 | $18.09 |
| November 2008 | $13.89 | $18.02 |
| October 2008 | $14.28 | $18.52 |
| September 2008 | $16.19 | $21 |
| August 2008 | $16.42 | $21.29 |
| July 2008 | $15.93 | $20.66 |
| June 2008 | $15.27 | $19.80 |
| May 2008 | $16.66 | $21.61 |
| April 2008 | $17.40 | $22.57 |
| March 2008 | $16.48 | $21.37 |
| February 2008 | $15.78 | $20.46 |
| January 2008 | $18.10 | $23.47 |
| December 2007 | $19.72 | $25.57 |
| November 2007 | $19.82 | $25.71 |
| October 2007 | $18.78 | $24.35 |
| September 2007 | $17.84 | $23.13 |
| August 2007 | $17.21 | $22.32 |
| July 2007 | $17.94 | $23.27 |
| June 2007 | $18.94 | $24.56 |
| May 2007 | $20.98 | $27.21 |
| April 2007 | $20.36 | $26.40 |
| March 2007 | $20.32 | $26.35 |
| February 2007 | $18.14 | $23.52 |
| January 2007 | $18.74 | $24.30 |
| December 2006 | $18.79 | $24.37 |
| November 2006 | $19.15 | $24.84 |
| October 2006 | $18.01 | $23.36 |
| September 2006 | $17.23 | $22.34 |
| August 2006 | $18.44 | $23.91 |
| July 2006 | $16.90 | $21.92 |
| June 2006 | $15.55 | $20.16 |
| May 2006 | $14.87 | $19.28 |
| April 2006 | $15.23 | $19.75 |
| March 2006 | $14.68 | $19.04 |
| February 2006 | $15.77 | $20.45 |
| January 2006 | $15.79 | $20.48 |
| December 2005 | $16.22 | $21.04 |
| November 2005 | $16.68 | $21.63 |
| October 2005 | $16.69 | $21.65 |
| September 2005 | $16.08 | $20.85 |
| August 2005 | $16.16 | $20.96 |
| July 2005 | $16.69 | $21.64 |
| June 2005 | $15.77 | $20.45 |
| May 2005 | $15.48 | $20.07 |
| April 2005 | $15.04 | $19.51 |
| March 2005 | $14.65 | $19 |
| February 2005 | $15.40 | $19.97 |
| January 2005 | $14.99 | $19.44 |
| December 2004 | $14.60 | $18.94 |
| November 2004 | $13.84 | $17.95 |
| October 2004 | $12.84 | $16.65 |
| September 2004 | $12.39 | $16.07 |
| August 2004 | $11.83 | $15.34 |
| July 2004 | $11.60 | $15.05 |
| June 2004 | $11.91 | $15.44 |
| May 2004 | $11.14 | $14.45 |
| April 2004 | $10.91 | $14.15 |
| March 2004 | $10.67 | $13.84 |
| February 2004 | $11.25 | $13.61 |
| January 2004 | $10.78 | $13.98 |
| December 2003 | $10.29 | $13.35 |
| November 2003 | $9.79 | $12.70 |
| October 2003 | $9.36 | $12.14 |
| September 2003 | $8.91 | $11.55 |
| August 2003 | $8.60 | $11.15 |
| July 2003 | $8.92 | $11.57 |
| June 2003 | $9.51 | $12.33 |
| May 2003 | $9.18 | $11.90 |
| April 2003 | $8.74 | $11.34 |
| March 2003 | $8.33 | $10.80 |
| February 2003 | $7.94 | $10.30 |
| January 2003 | $8.60 | $11.15 |
| December 2002 | $8.48 | $11 |
| November 2002 | $7.90 | $10.25 |
| October 2002 | $8.43 | $10.93 |
| September 2002 | $9.16 | $11.88 |
| August 2002 | $9.06 | $11.75 |
| July 2002 | $10.14 | $13.15 |
| June 2002 | $10.68 | $13.85 |
| May 2002 | $11.36 | $14.73 |
| April 2002 | $12.03 | $15.60 |
| March 2002 | $12.07 | $15.65 |
| February 2002 | $11.07 | $14.36 |
| January 2002 | $10.83 | $14.05 |
| December 2001 | $11.18 | $14.50 |
| November 2001 | $10.57 | $13.71 |
| October 2001 | $10.49 | $13.60 |
| September 2001 | $10.14 | $13.15 |
| August 2001 | $11.49 | $14.90 |
| July 2001 | $11.17 | $14.49 |
| June 2001 | $12.33 | $15.99 |
| May 2001 | $12.25 | $15.89 |
| April 2001 | $10.87 | $14.10 |
| March 2001 | $11.26 | $14.60 |
| February 2001 | $9.83 | $12.75 |
| January 2001 | $9.11 | $11.81 |
| December 2000 | $10.18 | $13.20 |
| November 2000 | $10.56 | $13.70 |
| October 2000 | $9.25 | $11.99 |
| September 2000 | $10.63 | $13.79 |
| August 2000 | $10.36 | $13.44 |
| July 2000 | $9.83 | $12.75 |
| June 2000 | $8.64 | $11.20 |
| May 2000 | $9.11 | $11.81 |
| April 2000 | $8.53 | $11.06 |
| March 2000 | $8 | $10.38 |
| February 2000 | $7.33 | $9.50 |
| January 2000 | $6.99 | $9.06 |
| December 1999 | $7.57 | $9.81 |
| November 1999 | $6.94 | $9 |
| October 1999 | $7.04 | $9.12 |
| September 1999 | $6.94 | $9 |
| August 1999 | $7.08 | $9.19 |
| July 1999 | $6.99 | $9.06 |
| June 1999 | $6.89 | $8.94 |
| May 1999 | $6.55 | $8.50 |
| April 1999 | $6.17 | $8 |
| March 1999 | $5.88 | $7.62 |
| February 1999 | $5.94 | $7.19 |
| January 1999 | $6.27 | $8.12 |
| December 1998 | $6.75 | $8.75 |
| November 1998 | $7.13 | $9.25 |
| October 1998 | $6.75 | $8.75 |
| September 1998 | $7.47 | $9.69 |
| August 1998 | $6.07 | $7.88 |
| July 1998 | $7.04 | $9.12 |
| June 1998 | $7.08 | $9.19 |
| May 1998 | $7.33 | $9.50 |
| April 1998 | $7.33 | $9.50 |
| March 1998 | $6.60 | $8.56 |
| February 1998 | $5.63 | $6.81 |
| January 1998 | $5.59 | $7.25 |
| December 1997 | $5.69 | $7.38 |
| November 1997 | $5.20 | $6.75 |
| October 1997 | $4.92 | $6.38 |
| September 1997 | $4.63 | $6 |
| August 1997 | $4.82 | $6.25 |
| July 1997 | $5.01 | $6.50 |
| June 1997 | $5.49 | $7.12 |
| May 1997 | $5.49 | $7.12 |
| April 1997 | $4.92 | $6.38 |
| March 1997 | $4.63 | $6 |
| February 1997 | $5.40 | $7 |
| January 1997 | $5.59 | $7.25 |
| December 1996 | $5.01 | $6.50 |
| November 1996 | $4.63 | $6 |
| October 1996 | $4.05 | $5.25 |
| September 1996 | $4.24 | $5.50 |
| August 1996 | $4.43 | $5.75 |
| July 1996 | $4.14 | $5.38 |
| June 1996 | $4.63 | $6 |
| May 1996 | $4.24 | $5.50 |
| April 1996 | $4.14 | $5.38 |
| March 1996 | $4.34 | $5.62 |
| February 1996 | $4.14 | $5.38 |
| January 1996 | $3.47 | $4.50 |
| December 1995 | $0.25 | $0.33 |
| November 1995 | $0.29 | $0.38 |
| October 1995 | $0.28 | $0.36 |
| September 1995 | $0.48 | $0.62 |
| August 1995 | $0.52 | $0.67 |
| July 1995 | $0.58 | $0.75 |
| June 1995 | $0.42 | $0.55 |
| May 1995 | $0.92 | $1.19 |
| April 1995 | $1.11 | $1.44 |
| March 1995 | $0.96 | $1.25 |
| February 1995 | $1.25 | $1.63 |
| January 1995 | $0.92 | $1.19 |
| December 1994 | $0.63 | $0.81 |
| November 1994 | $0.72 | $0.94 |
| October 1994 | $0.82 | $1.06 |
| September 1994 | $1.01 | $1.31 |
| August 1994 | $1.64 | $2.12 |
| July 1994 | $1.64 | $2.12 |
| June 1994 | $1.55 | $2 |
| May 1994 | $1.98 | $2.56 |
| April 1994 | $2.17 | $2.81 |
| March 1994 | $2.03 | $2.62 |
| February 1994 | $2.13 | $2.75 |
| January 1994 | $2.08 | $2.69 |
| December 1993 | $2.08 | $2.69 |
| November 1993 | $2.17 | $2.81 |
| October 1993 | $2.22 | $2.87 |
| September 1993 | $2.08 | $2.69 |
| August 1993 | $1.98 | $2.56 |
| July 1993 | $1.98 | $2.56 |
| June 1993 | $2.42 | $3.13 |
| May 1993 | $2.42 | $3.13 |
| April 1993 | $1.84 | $2.38 |
| March 1993 | $1.88 | $2.44 |
| February 1993 | $1.76 | $2.12 |
| January 1993 | $2.22 | $2.87 |
| December 1992 | $1.84 | $2.38 |
| November 1992 | $2.13 | $2.75 |
| October 1992 | $2.22 | $2.87 |
| September 1992 | $2.32 | $3 |
| August 1992 | $2.42 | $3.13 |
| July 1992 | $2.42 | $3.13 |
| June 1992 | $2.61 | $3.38 |
| May 1992 | $2.42 | $3.13 |
| April 1992 | $2.61 | $3.38 |
| March 1992 | $3 | $3.88 |
| February 1992 | $2.90 | $3.75 |
| January 1992 | $2.32 | $3 |
| December 1991 | $2.71 | $3.50 |
| November 1991 | $3.29 | $4.25 |
| October 1991 | $3.77 | $4.88 |
| September 1991 | $3.87 | $5 |
| August 1991 | $4.64 | $6 |
| July 1991 | $4.16 | $5.38 |
| June 1991 | $4.74 | $6.13 |
| May 1991 | $5.99 | $7.75 |
| April 1991 | $4.93 | $6.38 |
| March 1991 | $6.09 | $7.88 |
| February 1991 | $5.61 | $7.25 |
| January 1991 | $4.35 | $5.62 |
| December 1990 | $3 | $3.88 |
| November 1990 | $3.09 | $4 |
| October 1990 | $3.48 | $4.50 |
| September 1990 | $4.16 | $5.38 |
| August 1990 | $4.64 | $6 |
| July 1990 | $5.32 | $6.88 |
| June 1990 | $5.41 | $7 |
| May 1990 | $5.61 | $7.25 |
| April 1990 | $5.32 | $6.88 |
| March 1990 | $6.38 | $8.25 |
| February 1990 | $6.86 | $8.87 |
| January 1990 | $6.86 | $8.87 |
| December 1989 | $6.57 | $8.50 |
| November 1989 | $6.38 | $8.25 |
| October 1989 | $6.86 | $8.87 |
| September 1989 | $7.44 | $9.62 |
| August 1989 | $6.67 | $8.62 |
| July 1989 | $6.77 | $8.75 |
EE
Price: $34.25
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 8.93%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.19 USD
P/E Ratio: 30.71
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 199800
Ebitda: 165.0 millionMarket Capitalization: 3.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 7.19%