EE
EXCELERATE ENR-A (EE)
NYSE
$39.38+$0.02 (+0.06%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 62.13%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -0.11%
    Low Price$34.79
    High Price$39.36
  • 3 Months
    +11.77%
    Low Price$31.76
    High Price$39.58
  • 1 Year
    +62.13%
    Low Price$22.79
    High Price$42.60
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
36.16
36.57
35.83
36.04
-0.03%
200,566
05/13/2026
36.43
36.82
35.48
36.05
-0.90%
413,460
05/12/2026
35.54
36.43
34.57
36.38
+2.38%
535,805
05/11/2026
33.87
35.72
33.37
35.54
+5.34%
635,995
05/08/2026
32.50
34.11
32.11
33.73
+2.51%
536,022
05/07/2026
30.85
33.69
30.68
32.91
-3.73%
1,041,320
05/06/2026
35.11
35.65
33.92
34.18
-3.40%
614,168
05/06/2026
$0.37 Earnings
05/05/2026
34.36
35.45
34.10
35.39
+3.40%
375,413
05/04/2026
34.29
34.83
34.13
34.22
-0.26%
226,007
05/01/2026
34.56
34.71
33.80
34.31
-1.23%
246,507
04/30/2026
33.25
34.89
33.25
34.74
+4.24%
647,157
04/29/2026
33.47
33.81
33.06
33.33
0.00%
390,667
04/28/2026
33.78
34.06
33.24
33.33
-0.24%
254,256
04/27/2026
33.65
33.85
33.00
33.40
-0.59%
223,861
04/24/2026
33.28
33.77
32.94
33.60
+1.32%
315,314
04/23/2026
34.24
34.60
33.15
33.17
-2.17%
241,513
04/22/2026
34.17
34.21
33.64
33.90
-0.09%
269,886
04/21/2026
34.87
35.17
33.37
33.93
-2.18%
501,777
04/20/2026
34.59
35.18
34.27
34.69
-0.14%
345,972
04/17/2026
33.32
34.77
33.12
34.74
+2.47%
384,171
04/16/2026
33.60
34.25
33.59
33.90
+0.83%
247,542
04/15/2026
33.10
34.03
32.98
33.62
+1.59%
225,448
04/14/2026
33.35
33.71
32.42
33.10
-1.60%
328,315
04/13/2026
34.30
34.71
33.18
33.63
-1.72%
280,149
04/10/2026
34.52
35.54
33.89
34.22
-1.04%
328,095
04/09/2026
34.63
35.43
33.74
34.58
-0.03%
499,566
04/08/2026
32.40
34.95
32.17
34.59
+4.23%
774,969
04/07/2026
32.78
33.49
32.78
33.19
+0.54%
285,553