EE | EXCELERATE ENR-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

EXCELERATE ENR-A (EE)

NYSE

$32.65+$0.11 (+0.32%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.0B
Market Cap
26.97%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-19.09%

Low Price$32.11

High Price$40.03
3 Months
-14.14%

Low Price$32.11

High Price$40.22
1 Year
+26.97%

Low Price$24.99

High Price$42.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	32.01	33.22	32.01	32.54	+1.34%	338,923
10/01/2026	31.98	32.42	31.62	32.11	-0.06%	394,619
09/30/2026	32.44	33.10	32.04	32.13	-0.19%	308,046
09/29/2026	32.49	32.78	32.03	32.19	-1.98%	341,982
09/28/2026	33.27	33.27	32.69	32.84	-0.76%	253,526
09/25/2026	33.46	33.53	32.68	33.09	-1.43%	247,249
09/24/2026	33.76	34.06	33.18	33.57	-1.18%	338,118
09/23/2026	34.14	34.59	33.88	33.97	-1.42%	307,151
09/22/2026	33.76	35.45	33.34	34.46	+1.59%	512,463
09/21/2026	35.79	35.93	33.28	33.92	-5.83%	1,062,831
09/18/2026	36.65	36.88	35.80	36.02	-1.69%	978,429
09/17/2026	37.81	38.04	36.54	36.64	-2.84%	527,338
09/16/2026	36.15	37.87	35.65	37.71	+4.90%	701,898
09/15/2026	37.76	38.22	35.90	35.95	-4.84%	520,794
09/14/2026	38.79	38.79	37.22	37.78	-1.64%	634,407
09/11/2026	39.03	39.63	38.00	38.41	-0.52%	357,540
09/10/2026	39.73	39.73	38.44	38.61	-1.81%	246,859
09/09/2026	39.52	40.06	38.80	39.32	+0.05%	369,079
09/08/2026	40.03	40.03	38.67	39.30	-1.82%	517,133
09/04/2026	39.40	40.48	39.40	40.03	+0.83%	306,999
09/03/2026	40.32	40.78	39.59	39.70	-1.29%	253,121
09/02/2026	38.92	40.45	38.31	40.22	+3.10%	327,007
09/01/2026	39.72	40.00	38.50	39.01	-1.54%	277,244
08/31/2026	38.93	39.89	38.60	39.62	+2.75%	345,711
08/28/2026	39.94	40.74	38.35	38.56	-2.68%	229,566
08/27/2026	38.99	39.85	38.74	39.62	+1.07%	245,384
08/26/2026	39.49	40.71	38.89	39.20	-1.13%	410,306
08/25/2026	38.95	40.77	38.95	39.65	+0.56%	396,977
08/24/2026	39.12	39.57	38.21	39.43	+0.20%	400,332
08/21/2026	39.60	40.19	38.25	39.35	-0.03%	663,532
08/20/2026	38.38	39.89	37.93	39.36	+3.20%	642,513
08/19/2026	37.40	38.21	36.74	38.14	+2.64%	466,185
08/19/2026	$0.09 Dividend
08/18/2026	36.51	37.54	36.20	37.16	+3.24%	375,365
08/17/2026	36.56	36.87	35.84	35.99	-1.50%	251,948
08/14/2026	35.79	36.58	35.29	36.54	+2.89%	220,834
08/13/2026	35.61	35.86	35.10	35.51	-0.42%	273,034
08/12/2026	35.42	36.45	35.42	35.66	+1.10%	248,274
08/11/2026	35.77	36.50	35.24	35.27	-0.42%	328,666
08/10/2026	35.25	35.97	35.10	35.42	+1.84%	408,153
08/07/2026	37.90	38.04	34.73	34.79	-7.90%	488,714
08/06/2026	37.65	38.76	37.21	37.77	-1.66%	569,395
08/05/2026	39.43	39.54	38.06	38.41	-1.79%	424,741
08/05/2026	$0.37 Earnings
08/04/2026	38.83	39.44	38.13	39.11	+0.44%	314,907
08/03/2026	38.91	39.23	38.62	38.94	-0.61%	294,864
07/31/2026	38.85	39.35	38.09	39.18	+2.75%	271,784
07/30/2026	37.24	38.23	37.09	38.13	+2.58%	232,525
07/29/2026	37.79	37.99	36.88	37.17	-0.19%	259,337
07/28/2026	37.94	37.94	36.97	37.24	-0.90%	221,721
07/27/2026	39.09	39.17	37.23	37.58	-2.49%	354,272
07/24/2026	39.64	40.40	38.47	38.54	-2.65%	191,284
07/23/2026	39.54	40.00	39.22	39.58	+0.33%	335,520
07/22/2026	39.38	39.90	39.10	39.45	+0.15%	292,347
07/21/2026	39.08	40.01	38.52	39.39	+1.49%	249,297
07/20/2026	39.19	40.03	37.96	38.82	-0.10%	431,752
07/17/2026	39.28	39.89	38.83	38.86	-1.32%	341,658
07/16/2026	38.31	39.71	38.11	39.37	+2.57%	296,299
07/15/2026	38.36	38.97	38.01	38.39	-0.65%	223,581
07/14/2026	39.37	39.41	38.33	38.64	-0.69%	224,226
07/13/2026	38.98	39.59	38.87	38.91	0.00%	219,184
07/10/2026	38.62	38.91	38.19	38.91	+1.75%	158,833
07/09/2026	38.94	39.24	38.17	38.24	-3.13%	207,481
07/08/2026	39.26	39.76	38.49	39.47	+2.04%	331,766
07/07/2026	37.80	39.33	37.80	38.69	+0.15%	244,916
07/06/2026	37.96	39.38	37.96	38.63	+1.92%	291,604
07/02/2026	38.35	38.57	37.28	37.90	+0.03%	286,952
07/01/2026	37.39	38.21	37.24	37.89	-0.03%	282,249
06/30/2026	37.15	38.34	36.95	37.90	+2.56%	466,002
06/29/2026	37.37	37.85	36.93	36.95	-1.75%	299,829
06/26/2026	37.25	38.34	37.05	37.61	+0.80%	1,018,961
06/25/2026	35.79	37.41	35.72	37.31	+4.76%	602,788
06/24/2026	35.58	36.00	35.11	35.61	-1.00%	346,042
06/23/2026	35.52	36.33	35.27	35.97	+0.45%	392,680
06/22/2026	34.97	36.16	34.73	35.81	+3.88%	275,040
06/18/2026	34.43	34.89	33.90	34.48	+0.35%	673,477
06/17/2026	34.35	34.88	34.15	34.36	-0.46%	301,486
06/16/2026	35.05	35.55	34.16	34.52	-1.26%	462,534
06/15/2026	33.74	35.14	33.37	34.96	+2.31%	371,027
06/12/2026	33.07	34.44	32.84	34.17	+3.35%	393,000
06/11/2026	33.09	33.89	32.91	33.06	+1.13%	404,922
06/10/2026	32.13	33.05	32.11	32.69	+2.02%	355,931
06/09/2026	31.71	32.12	31.45	32.04	+0.88%	367,748
06/08/2026	32.51	33.13	31.76	31.76	-1.21%	293,575
06/05/2026	31.99	32.67	31.95	32.15	-0.49%	310,567
06/04/2026	32.45	33.04	32.26	32.31	-0.18%	309,914
06/03/2026	32.67	33.29	32.37	32.37	-0.89%	267,780
06/02/2026	32.53	32.83	32.04	32.66	+0.37%	434,697
06/01/2026	32.79	33.45	32.54	32.54	-0.97%	324,325
05/29/2026	33.09	33.24	32.52	32.86	-0.72%	395,327
05/28/2026	34.39	34.48	32.55	33.10	-3.74%	530,049
05/27/2026	35.40	35.44	34.24	34.39	-4.36%	313,804
05/26/2026	36.17	36.58	35.70	35.95	0.00%	283,494
05/22/2026	35.07	36.28	35.00	35.95	+2.13%	254,522
05/21/2026	35.71	35.90	35.20	35.20	-0.95%	222,079
05/20/2026	36.31	36.60	35.50	35.54	-1.44%	258,840
05/20/2026	$0.08 Dividend
05/19/2026	35.47	36.22	35.06	36.06	+0.72%	254,466
05/18/2026	35.75	36.26	35.26	35.80	+0.73%	186,727
05/15/2026	35.59	36.06	35.26	35.55	-1.38%	272,181