Excelerate Energy, Inc.
EENYSEUtilities● Active
$32.23
$-0.16(-0.49%)
Market Cap$3.7B
P/E Ratio—
52W High$43.175
52W Low$21.285
Excelerate Energy, Inc.（EE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ee · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.18
Mar 3, 2026
-25.4% from here
5-Year Low5Y
$13.38
Feb 14, 2024
+140.9% from low
IPO Priceadj.
$26.85
Apr 13, 2022
+20.0% since IPO
1 Year Ago
$31.83
Jun 9, 2025
+1.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.07 | $32.75 | $32.03 | $32.23 | $32.23 | 311K | +0.50% |
| Jun 4, 2026 | $32.53 | $33.12 | $32.34 | $32.39 | $32.39 | 310K | -0.43% |
| Jun 3, 2026 | $32.75 | $33.37 | $32.45 | $32.45 | $32.45 | 269K | -0.92% |
| Jun 2, 2026 | $32.61 | $32.91 | $32.12 | $32.74 | $32.74 | 435K | +0.40% |
| Jun 1, 2026 | $32.87 | $33.53 | $32.62 | $32.62 | $32.62 | 324K | -0.76% |
| May 29, 2026 | $33.17 | $33.32 | $32.60 | $32.94 | $32.94 | 395K | -0.69% |
| May 28, 2026 | $34.47 | $34.56 | $32.63 | $33.18 | $33.18 | 530K | -3.74% |
| May 27, 2026 | $35.49 | $35.53 | $34.32 | $34.47 | $34.47 | 314K | -2.87% |
| May 26, 2026 | $36.26 | $36.67 | $35.79 | $36.04 | $36.04 | 284K | -0.61% |
| May 22, 2026 | $35.15 | $36.37 | $35.08 | $36.04 | $36.04 | 255K | +2.53% |
| May 21, 2026 | $35.80 | $35.99 | $35.29 | $35.29 | $35.29 | 222K | -1.42% |
| May 20, 2026 | $36.40 | $36.69 | $35.59 | $35.63 | $35.63 | 259K | -2.12% |
| May 19, 2026 | $35.63 | $36.39 | $35.22 | $36.23 | $36.23 | 254K | +1.68% |
| May 18, 2026 | $35.92 | $36.43 | $35.42 | $35.97 | $35.97 | 187K | +0.14% |
| May 15, 2026 | $35.76 | $36.23 | $35.42 | $35.71 | $35.71 | 272K | -0.14% |
| May 14, 2026 | $36.33 | $36.74 | $36.00 | $36.21 | $36.21 | 201K | -0.33% |
| May 13, 2026 | $36.60 | $36.99 | $35.64 | $36.22 | $36.22 | 414K | -1.04% |
| May 12, 2026 | $35.70 | $36.60 | $34.73 | $36.55 | $36.55 | 536K | +2.38% |
| May 11, 2026 | $34.03 | $35.89 | $33.52 | $35.70 | $35.70 | 636K | +4.91% |
| May 8, 2026 | $32.65 | $34.27 | $32.26 | $33.89 | $33.89 | 536K | +3.80% |
Showing 1–20 of 1,040 records
Annual Stock Price Performance · EE
Jan 1 → Dec 31 · 5 years2026+15.8%$27.84 → $32.23
+15.8%
2025-8.3%$30.58 → $28.05
-8.3%
2024+95.5%$15.47 → $30.25
+95.5%
2023-38.4%$25.09 → $15.46
-38.4%
2022-11.2%$28.20 → $25.05
-11.2%
Best Year2024 · +95.5%
Worst Year2023 · -38.4%
Positive Years2 / 5
Avg Annual Return+10.7%
5Y Total Return+14.3%
5Y CAGR~+2.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in EE?
If you invested $1,000 in EE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,200
Total Return+20.0%
CAGR~+4.7% / yr
Profit+$200
Based on Apr 13, 2022 · $26.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Excelerate Energy, Inc.（EE）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EE 历史股价FMP 日线复权 OHLCV