Excelerate Energy, Inc. (EE) stock
EENYSENatural Gas DistributionFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 6/3017% above fair value
$38.10+0.08 (+0.21%)
Close on Nov 12, 2026Market cap $4.32BP/E 26.1Yield –
Price history
Excelerate Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$38.10
+0.21% on the day
52-week range
$25.67 – $43.18
-11.8% from the high
Change over 52 weeks
+40.4%
From $27.13 on Nov 12, 2025
Average volume
377,474
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $38.14 | $38.54 | $37.61 | $38.10 | +0.21% | 342,858 |
| Nov 11, 2026 | $38.10 | $38.67 | $37.47 | $38.02 | +1.28% | 280,784 |
| Nov 10, 2026 | $36.99 | $38.17 | $36.64 | $37.54 | +0.78% | 298,332 |
| Nov 9, 2026 | $37.40 | $38.17 | $36.96 | $37.25 | +1.20% | 375,748 |
| Nov 6, 2026 | $36.06 | $37.39 | $35.68 | $36.81 | +4.16% | 670,302 |
| Nov 5, 2026 | $34.97 | $36.63 | $34.47 | $35.34 | +3.06% | 700,656 |
| Nov 4, 2026 | $35.42 | $35.42 | $33.50 | $34.29 | -2.39% | 737,995 |
| Nov 3, 2026 | $34.38 | $35.68 | $34.38 | $35.13 | +1.77% | 490,741 |
| Nov 2, 2026 | $35.22 | $35.47 | $34.20 | $34.52 | -2.38% | 492,905 |
| Oct 30, 2026 | $34.94 | $35.71 | $34.94 | $35.36 | +0.86% | 453,278 |
| Oct 29, 2026 | $34.39 | $35.22 | $34.27 | $35.06 | +3.21% | 453,575 |
| Oct 28, 2026 | $33.74 | $34.06 | $33.40 | $33.97 | +2.04% | 333,767 |
| Oct 27, 2026 | $32.78 | $33.32 | $32.78 | $33.29 | +2.40% | 268,600 |
| Oct 26, 2026 | $32.24 | $32.94 | $32.00 | $32.51 | +0.34% | 218,677 |
| Oct 23, 2026 | $31.52 | $32.73 | $31.52 | $32.40 | +2.79% | 253,486 |
| Oct 22, 2026 | $32.76 | $32.88 | $31.44 | $31.52 | -4.54% | 306,886 |
| Oct 21, 2026 | $32.81 | $33.52 | $32.76 | $33.02 | +0.86% | 270,703 |
| Oct 20, 2026 | $32.76 | $33.10 | $32.27 | $32.74 | +0.31% | 330,020 |
| Oct 19, 2026 | $33.19 | $33.30 | $31.94 | $32.64 | -1.69% | 259,588 |
| Oct 16, 2026 | $32.80 | $33.54 | $32.71 | $33.20 | +2.12% | 497,942 |
| Oct 15, 2026 | $33.14 | $33.15 | $31.75 | $32.51 | -1.90% | 419,484 |
| Oct 14, 2026 | $34.99 | $35.13 | $32.87 | $33.14 | -5.29% | 313,976 |
| Oct 13, 2026 | $35.78 | $35.78 | $34.61 | $34.99 | -1.52% | 324,293 |
| Oct 12, 2026 | $35.09 | $35.75 | $34.78 | $35.53 | +2.22% | 286,737 |
| Oct 9, 2026 | $34.35 | $34.87 | $34.05 | $34.76 | +0.26% | 254,135 |
| Oct 8, 2026 | $34.88 | $35.21 | $33.99 | $34.67 | -0.97% | 295,201 |
| Oct 7, 2026 | $34.80 | $35.33 | $34.60 | $35.01 | +1.18% | 661,778 |
| Oct 6, 2026 | $34.12 | $34.65 | $33.82 | $34.60 | +1.38% | 294,686 |
| Oct 5, 2026 | $32.60 | $34.88 | $32.42 | $34.13 | +4.89% | 446,420 |
| Oct 2, 2026 | $32.01 | $33.22 | $32.01 | $32.54 | +1.34% | 339,707 |
| Oct 1, 2026 | $31.98 | $32.42 | $31.62 | $32.11 | -0.06% | 395,576 |
| Sep 30, 2026 | $32.44 | $33.10 | $32.04 | $32.13 | -0.19% | 308,249 |
| Sep 29, 2026 | $32.49 | $32.78 | $32.03 | $32.19 | -1.98% | 342,923 |
| Sep 28, 2026 | $33.27 | $33.27 | $32.69 | $32.84 | -0.76% | 253,526 |
| Sep 25, 2026 | $33.46 | $33.53 | $32.68 | $33.09 | -1.43% | 247,249 |
| Sep 24, 2026 | $33.76 | $34.06 | $33.18 | $33.57 | -1.18% | 338,118 |
| Sep 23, 2026 | $34.14 | $34.59 | $33.88 | $33.97 | -1.42% | 307,226 |
| Sep 22, 2026 | $33.76 | $35.45 | $33.34 | $34.46 | +1.59% | 512,463 |
| Sep 21, 2026 | $35.79 | $35.93 | $33.28 | $33.92 | -5.83% | 1,062,831 |
| Sep 18, 2026 | $36.65 | $36.88 | $35.80 | $36.02 | -1.69% | 978,429 |
| Sep 17, 2026 | $37.81 | $38.04 | $36.54 | $36.64 | -2.84% | 527,338 |
| Sep 16, 2026 | $36.15 | $37.87 | $35.65 | $37.71 | +4.90% | 701,898 |
| Sep 15, 2026 | $37.76 | $38.22 | $35.90 | $35.95 | -4.84% | 520,794 |
| Sep 14, 2026 | $38.79 | $38.79 | $37.22 | $37.78 | -1.64% | 634,407 |
| Sep 11, 2026 | $39.03 | $39.63 | $38.00 | $38.41 | -0.52% | 357,540 |
| Sep 10, 2026 | $39.73 | $39.73 | $38.44 | $38.61 | -1.81% | 246,859 |
| Sep 9, 2026 | $39.52 | $40.06 | $38.80 | $39.32 | +0.05% | 369,135 |
| Sep 8, 2026 | $40.03 | $40.03 | $38.67 | $39.30 | -1.82% | 517,544 |
| Sep 4, 2026 | $39.40 | $40.48 | $39.40 | $40.03 | +0.83% | 306,999 |
| Sep 3, 2026 | $40.32 | $40.78 | $39.59 | $39.70 | -1.29% | 253,121 |
| Sep 2, 2026 | $38.92 | $40.45 | $38.31 | $40.22 | +3.10% | 327,007 |
| Sep 1, 2026 | $39.72 | $40.00 | $38.50 | $39.01 | -1.54% | 277,244 |
| Aug 31, 2026 | $38.93 | $39.89 | $38.60 | $39.62 | +2.75% | 345,675 |
| Aug 28, 2026 | $39.94 | $40.74 | $38.35 | $38.56 | -2.68% | 229,566 |
| Aug 27, 2026 | $38.99 | $39.85 | $38.74 | $39.62 | +1.07% | 245,411 |
| Aug 26, 2026 | $39.49 | $40.71 | $38.89 | $39.20 | -1.13% | 410,306 |
| Aug 25, 2026 | $38.95 | $40.77 | $38.95 | $39.65 | +0.56% | 396,977 |
| Aug 24, 2026 | $39.12 | $39.57 | $38.21 | $39.43 | +0.20% | 400,332 |
| Aug 21, 2026 | $39.60 | $40.19 | $38.25 | $39.35 | -0.03% | 663,532 |
| Aug 20, 2026 | $38.38 | $39.89 | $37.93 | $39.36 | +3.20% | 642,613 |
| Aug 19, 2026 | $37.40 | $38.21 | $36.74 | $38.14 | +2.39% | 468,036 |
| Aug 18, 2026 | $36.60 | $37.63 | $36.29 | $37.25 | +3.24% | 375,365 |
| Aug 17, 2026 | $36.65 | $36.96 | $35.93 | $36.08 | -1.50% | 251,959 |
| Aug 14, 2026 | $35.88 | $36.67 | $35.38 | $36.63 | +2.89% | 220,834 |
| Aug 13, 2026 | $35.70 | $35.95 | $35.19 | $35.60 | -0.42% | 273,034 |
| Aug 12, 2026 | $35.51 | $36.54 | $35.51 | $35.75 | +1.10% | 248,274 |
| Aug 11, 2026 | $35.86 | $36.59 | $35.33 | $35.36 | -0.42% | 328,666 |
| Aug 10, 2026 | $35.34 | $36.06 | $35.19 | $35.51 | +1.84% | 408,261 |
| Aug 7, 2026 | $37.99 | $38.14 | $34.81 | $34.87 | -7.90% | 488,714 |
| Aug 6, 2026 | $37.74 | $38.86 | $37.30 | $37.86 | -1.66% | 569,395 |
| Aug 5, 2026 | $39.53 | $39.64 | $38.15 | $38.50 | -1.79% | 424,765 |
| Aug 4, 2026 | $38.92 | $39.54 | $38.22 | $39.20 | +0.44% | 314,907 |
| Aug 3, 2026 | $39.00 | $39.33 | $38.71 | $39.03 | -0.61% | 294,864 |
| Jul 31, 2026 | $38.94 | $39.45 | $38.18 | $39.27 | +2.75% | 271,784 |
| Jul 30, 2026 | $37.33 | $38.32 | $37.18 | $38.22 | +2.58% | 232,525 |
| Jul 29, 2026 | $37.88 | $38.08 | $36.97 | $37.26 | -0.19% | 259,337 |
| Jul 28, 2026 | $38.03 | $38.03 | $37.06 | $37.33 | -0.90% | 222,047 |
| Jul 27, 2026 | $39.18 | $39.26 | $37.32 | $37.67 | -2.49% | 354,272 |
| Jul 24, 2026 | $39.74 | $40.50 | $38.57 | $38.63 | -2.65% | 191,284 |
| Jul 23, 2026 | $39.64 | $40.10 | $39.32 | $39.68 | +0.33% | 335,549 |
| Jul 22, 2026 | $39.48 | $40.00 | $39.19 | $39.55 | +0.15% | 292,347 |
| Jul 21, 2026 | $39.17 | $40.11 | $38.61 | $39.49 | +1.49% | 249,297 |
| Jul 20, 2026 | $39.28 | $40.13 | $38.05 | $38.91 | -0.10% | 431,752 |
| Jul 17, 2026 | $39.38 | $39.99 | $38.92 | $38.95 | -1.32% | 341,658 |
| Jul 16, 2026 | $38.40 | $39.81 | $38.20 | $39.47 | +2.57% | 296,299 |
| Jul 15, 2026 | $38.45 | $39.06 | $38.10 | $38.48 | -0.65% | 223,581 |
| Jul 14, 2026 | $39.47 | $39.51 | $38.42 | $38.73 | -0.69% | 224,226 |
| Jul 13, 2026 | $39.07 | $39.69 | $38.96 | $39.00 | 0.00% | 219,184 |
| Jul 10, 2026 | $38.71 | $39.00 | $38.28 | $39.00 | +1.75% | 158,833 |
| Jul 9, 2026 | $39.03 | $39.34 | $38.27 | $38.33 | -3.13% | 207,481 |
| Jul 8, 2026 | $39.36 | $39.86 | $38.59 | $39.57 | +2.04% | 331,766 |
| Jul 7, 2026 | $37.89 | $39.43 | $37.89 | $38.78 | +0.15% | 244,916 |
| Jul 6, 2026 | $38.05 | $39.48 | $38.05 | $38.72 | +1.92% | 291,604 |
| Jul 2, 2026 | $38.44 | $38.67 | $37.37 | $37.99 | +0.03% | 286,952 |
| Jul 1, 2026 | $37.48 | $38.30 | $37.33 | $37.98 | -0.03% | 282,278 |
| Jun 30, 2026 | $37.24 | $38.43 | $37.04 | $37.99 | +2.56% | 466,002 |
| Jun 29, 2026 | $37.46 | $37.94 | $37.02 | $37.04 | -1.75% | 299,829 |
| Jun 26, 2026 | $37.34 | $38.44 | $37.14 | $37.70 | +0.80% | 1,018,961 |
| Jun 25, 2026 | $35.88 | $37.50 | $35.81 | $37.40 | +4.76% | 602,788 |
| Jun 24, 2026 | $35.67 | $36.09 | $35.20 | $35.70 | -1.00% | 346,042 |
| Jun 23, 2026 | $35.61 | $36.42 | $35.36 | $36.06 | +0.45% | 392,680 |
| Jun 22, 2026 | $35.05 | $36.25 | $34.81 | $35.90 | +3.88% | 275,040 |
| Jun 18, 2026 | $34.51 | $34.97 | $33.98 | $34.56 | +0.35% | 673,477 |
| Jun 17, 2026 | $34.43 | $34.96 | $34.23 | $34.44 | -0.46% | 301,486 |
| Jun 16, 2026 | $35.13 | $35.64 | $34.24 | $34.60 | -1.26% | 462,534 |
| Jun 15, 2026 | $33.82 | $35.23 | $33.45 | $35.04 | +2.31% | 371,027 |
| Jun 12, 2026 | $33.15 | $34.52 | $32.92 | $34.25 | +3.35% | 393,000 |
| Jun 11, 2026 | $33.17 | $33.97 | $32.99 | $33.14 | +1.13% | 404,925 |
| Jun 10, 2026 | $32.21 | $33.13 | $32.19 | $32.77 | +2.02% | 355,931 |
| Jun 9, 2026 | $31.79 | $32.20 | $31.53 | $32.12 | +0.88% | 367,748 |
| Jun 8, 2026 | $32.59 | $33.21 | $31.84 | $31.84 | -1.21% | 293,575 |
| Jun 5, 2026 | $32.07 | $32.75 | $32.03 | $32.23 | -0.49% | 310,567 |
| Jun 4, 2026 | $32.53 | $33.12 | $32.34 | $32.39 | -0.18% | 309,914 |
| Jun 3, 2026 | $32.75 | $33.37 | $32.45 | $32.45 | -0.89% | 268,827 |
| Jun 2, 2026 | $32.61 | $32.91 | $32.12 | $32.74 | +0.37% | 434,697 |
| Jun 1, 2026 | $32.87 | $33.53 | $32.62 | $32.62 | -0.97% | 324,325 |
| May 29, 2026 | $33.17 | $33.32 | $32.60 | $32.94 | -0.72% | 395,327 |
| May 28, 2026 | $34.47 | $34.56 | $32.63 | $33.18 | -3.74% | 530,049 |
| May 27, 2026 | $35.49 | $35.53 | $34.32 | $34.47 | -4.36% | 313,804 |
| May 26, 2026 | $36.26 | $36.67 | $35.79 | $36.04 | 0.00% | 283,494 |
| May 22, 2026 | $35.15 | $36.37 | $35.08 | $36.04 | +2.13% | 254,522 |
| May 21, 2026 | $35.80 | $35.99 | $35.29 | $35.29 | -0.95% | 222,079 |
| May 20, 2026 | $36.40 | $36.69 | $35.59 | $35.63 | -1.66% | 258,840 |
| May 19, 2026 | $35.63 | $36.39 | $35.22 | $36.23 | +0.72% | 254,466 |
| May 18, 2026 | $35.92 | $36.43 | $35.42 | $35.97 | +0.73% | 186,727 |
| May 15, 2026 | $35.76 | $36.23 | $35.42 | $35.71 | -1.38% | 272,181 |
| May 14, 2026 | $36.33 | $36.74 | $36.00 | $36.21 | -0.03% | 200,566 |
| May 13, 2026 | $36.60 | $36.99 | $35.64 | $36.22 | -0.90% | 413,460 |
| May 12, 2026 | $35.70 | $36.60 | $34.73 | $36.55 | +2.38% | 535,805 |
| May 11, 2026 | $34.03 | $35.89 | $33.52 | $35.70 | +5.34% | 635,995 |
| May 8, 2026 | $32.65 | $34.27 | $32.26 | $33.89 | +2.51% | 536,022 |
| May 7, 2026 | $30.99 | $33.85 | $30.83 | $33.06 | -3.73% | 1,041,320 |
| May 6, 2026 | $35.27 | $35.82 | $34.08 | $34.34 | -3.40% | 614,168 |
| May 5, 2026 | $34.52 | $35.61 | $34.26 | $35.55 | +3.40% | 375,413 |
| May 4, 2026 | $34.45 | $34.99 | $34.29 | $34.38 | -0.26% | 226,007 |
| May 1, 2026 | $34.72 | $34.88 | $33.96 | $34.47 | -1.23% | 246,507 |
| Apr 30, 2026 | $33.40 | $35.05 | $33.40 | $34.90 | +4.24% | 647,157 |
| Apr 29, 2026 | $33.63 | $33.97 | $33.21 | $33.48 | 0.00% | 390,667 |
| Apr 28, 2026 | $33.94 | $34.22 | $33.39 | $33.48 | -0.24% | 254,256 |
| Apr 27, 2026 | $33.81 | $34.01 | $33.15 | $33.56 | -0.59% | 223,861 |
| Apr 24, 2026 | $33.43 | $33.93 | $33.09 | $33.76 | +1.32% | 315,314 |
| Apr 23, 2026 | $34.40 | $34.76 | $33.30 | $33.32 | -2.17% | 241,513 |
| Apr 22, 2026 | $34.33 | $34.37 | $33.80 | $34.06 | -0.09% | 269,886 |
| Apr 21, 2026 | $35.03 | $35.33 | $33.52 | $34.09 | -2.18% | 501,777 |
| Apr 20, 2026 | $34.75 | $35.34 | $34.43 | $34.85 | -0.14% | 345,972 |
| Apr 17, 2026 | $33.47 | $34.93 | $33.27 | $34.90 | +2.47% | 384,171 |
| Apr 16, 2026 | $33.76 | $34.41 | $33.75 | $34.06 | +0.83% | 247,542 |
| Apr 15, 2026 | $33.25 | $34.19 | $33.13 | $33.78 | +1.59% | 225,448 |
| Apr 14, 2026 | $33.50 | $33.87 | $32.57 | $33.25 | -1.60% | 328,315 |
| Apr 13, 2026 | $34.46 | $34.87 | $33.33 | $33.79 | -1.72% | 280,149 |
| Apr 10, 2026 | $34.68 | $35.70 | $34.05 | $34.38 | -1.04% | 328,095 |
| Apr 9, 2026 | $34.79 | $35.59 | $33.89 | $34.74 | -0.03% | 499,566 |
| Apr 8, 2026 | $32.55 | $35.11 | $32.32 | $34.75 | +4.23% | 774,969 |
| Apr 7, 2026 | $32.93 | $33.65 | $32.93 | $33.34 | +0.54% | 285,553 |
| Apr 6, 2026 | $32.52 | $33.22 | $32.43 | $33.16 | +1.25% | 253,929 |
| Apr 2, 2026 | $32.10 | $32.84 | $32.10 | $32.75 | +1.80% | 349,908 |
| Apr 1, 2026 | $33.14 | $33.89 | $32.17 | $32.17 | -3.74% | 528,535 |
| Mar 31, 2026 | $33.60 | $34.07 | $32.82 | $33.42 | +0.33% | 745,836 |
| Mar 30, 2026 | $33.79 | $34.17 | $33.06 | $33.31 | -0.45% | 517,576 |
| Mar 27, 2026 | $32.97 | $33.84 | $32.80 | $33.46 | +0.90% | 602,151 |
| Mar 26, 2026 | $33.52 | $34.02 | $33.10 | $33.16 | -1.01% | 491,576 |
| Mar 25, 2026 | $34.15 | $34.27 | $32.87 | $33.50 | -3.01% | 538,128 |
| Mar 24, 2026 | $33.97 | $35.98 | $33.97 | $34.54 | +0.44% | 506,320 |
| Mar 23, 2026 | $32.60 | $34.54 | $32.60 | $34.39 | +4.24% | 432,674 |
| Mar 20, 2026 | $34.87 | $35.00 | $32.84 | $32.99 | -5.50% | 897,909 |
| Mar 19, 2026 | $34.58 | $36.14 | $33.86 | $34.91 | +2.26% | 602,790 |
| Mar 18, 2026 | $34.64 | $34.65 | $33.91 | $34.14 | -1.47% | 422,894 |
| Mar 17, 2026 | $34.23 | $34.82 | $33.96 | $34.65 | +2.33% | 287,478 |
| Mar 16, 2026 | $33.90 | $34.72 | $33.65 | $33.86 | +0.74% | 501,035 |
| Mar 13, 2026 | $34.15 | $34.30 | $33.21 | $33.61 | -1.29% | 328,646 |
| Mar 12, 2026 | $34.96 | $35.00 | $34.01 | $34.05 | -2.71% | 399,688 |
| Mar 11, 2026 | $35.93 | $35.94 | $34.96 | $35.00 | -2.70% | 343,656 |
| Mar 10, 2026 | $36.98 | $37.71 | $35.94 | $35.97 | -3.18% | 480,259 |
| Mar 9, 2026 | $35.97 | $37.50 | $35.67 | $37.15 | +3.25% | 584,309 |
| Mar 6, 2026 | $36.00 | $36.38 | $35.35 | $35.98 | +0.50% | 656,789 |
| Mar 5, 2026 | $38.17 | $38.48 | $35.77 | $35.80 | -6.96% | 1,177,717 |
| Mar 4, 2026 | $39.86 | $40.04 | $38.45 | $38.48 | -4.66% | 849,336 |
| Mar 3, 2026 | $43.18 | $43.18 | $39.71 | $40.36 | -3.88% | 826,650 |
| Mar 2, 2026 | $42.00 | $42.94 | $40.56 | $41.99 | +4.32% | 873,208 |
| Feb 27, 2026 | $40.82 | $41.10 | $39.30 | $40.25 | +1.85% | 1,154,199 |
| Feb 26, 2026 | $39.71 | $42.23 | $35.17 | $39.52 | -7.86% | 893,021 |
| Feb 25, 2026 | $42.61 | $42.92 | $41.78 | $42.89 | +1.06% | 312,792 |
| Feb 24, 2026 | $43.07 | $43.07 | $41.59 | $42.44 | +0.14% | 328,997 |
| Feb 23, 2026 | $42.59 | $43.02 | $42.03 | $42.38 | +0.55% | 309,674 |
| Feb 20, 2026 | $41.93 | $42.50 | $41.53 | $42.15 | +0.52% | 349,315 |
| Feb 19, 2026 | $41.95 | $42.31 | $41.29 | $41.93 | +0.31% | 316,778 |
| Feb 18, 2026 | $42.43 | $43.04 | $41.60 | $41.80 | +0.05% | 745,110 |
| Feb 17, 2026 | $41.80 | $42.28 | $41.19 | $41.78 | -0.14% | 297,756 |
| Feb 13, 2026 | $40.38 | $41.93 | $40.38 | $41.84 | +3.67% | 291,972 |
| Feb 12, 2026 | $41.23 | $41.54 | $40.05 | $40.36 | -2.04% | 364,120 |
| Feb 11, 2026 | $39.90 | $41.21 | $39.90 | $41.20 | +5.32% | 335,061 |
| Feb 10, 2026 | $38.57 | $39.28 | $38.38 | $39.12 | +1.11% | 222,531 |
| Feb 9, 2026 | $37.04 | $38.73 | $37.04 | $38.69 | +4.26% | 243,995 |
| Feb 6, 2026 | $37.44 | $37.64 | $36.55 | $37.11 | +3.66% | 456,774 |
| Feb 5, 2026 | $35.24 | $36.14 | $35.03 | $35.80 | +0.28% | 309,733 |
| Feb 4, 2026 | $36.70 | $36.84 | $35.32 | $35.70 | -2.33% | 394,250 |
| Feb 3, 2026 | $36.48 | $36.81 | $36.07 | $36.55 | +1.42% | 303,210 |
| Feb 2, 2026 | $36.56 | $37.17 | $36.03 | $36.04 | -3.51% | 465,032 |
| Jan 30, 2026 | $36.30 | $37.58 | $36.30 | $37.35 | +1.69% | 505,527 |
| Jan 29, 2026 | $36.93 | $37.44 | $36.17 | $36.73 | +1.27% | 361,273 |
| Jan 28, 2026 | $35.87 | $36.40 | $35.59 | $36.27 | +1.82% | 435,543 |
| Jan 27, 2026 | $34.79 | $35.99 | $34.79 | $35.62 | +2.06% | 381,315 |
| Jan 26, 2026 | $36.45 | $36.45 | $34.89 | $34.90 | -3.22% | 769,418 |
| Jan 23, 2026 | $35.35 | $36.09 | $35.06 | $36.06 | +3.03% | 374,352 |
| Jan 22, 2026 | $34.01 | $35.01 | $34.01 | $35.00 | +1.63% | 567,345 |
| Jan 21, 2026 | $33.78 | $34.85 | $33.73 | $34.44 | +3.52% | 569,475 |
| Jan 20, 2026 | $33.37 | $33.56 | $32.74 | $33.27 | +0.09% | 445,053 |
| Jan 16, 2026 | $32.75 | $33.77 | $32.68 | $33.24 | +1.13% | 644,412 |
| Jan 15, 2026 | $32.33 | $32.98 | $32.00 | $32.87 | +1.48% | 368,931 |
| Jan 14, 2026 | $31.66 | $32.82 | $31.65 | $32.39 | +2.60% | 393,624 |
| Jan 13, 2026 | $31.23 | $32.32 | $30.45 | $31.57 | +2.50% | 480,920 |
| Jan 12, 2026 | $30.25 | $30.96 | $30.14 | $30.80 | +1.15% | 328,570 |
| Jan 9, 2026 | $30.00 | $30.94 | $29.98 | $30.45 | +2.32% | 312,497 |
| Jan 8, 2026 | $28.61 | $29.99 | $28.46 | $29.76 | +4.02% | 314,653 |
| Jan 7, 2026 | $28.11 | $28.72 | $27.79 | $28.61 | +1.60% | 189,271 |
| Jan 6, 2026 | $28.86 | $28.95 | $28.01 | $28.16 | -2.86% | 302,408 |
| Jan 5, 2026 | $29.13 | $29.55 | $28.08 | $28.99 | +2.29% | 288,868 |
| Jan 2, 2026 | $27.84 | $28.49 | $27.65 | $28.34 | +1.03% | 233,210 |
| Dec 31, 2025 | $28.00 | $28.24 | $27.82 | $28.05 | +0.18% | 205,405 |
| Dec 30, 2025 | $28.58 | $28.58 | $27.88 | $28.00 | -0.21% | 205,657 |
| Dec 29, 2025 | $27.99 | $28.32 | $27.67 | $28.06 | +0.75% | 255,393 |
| Dec 26, 2025 | $28.01 | $28.37 | $27.48 | $27.85 | -0.78% | 205,251 |
| Dec 24, 2025 | $28.11 | $28.46 | $27.96 | $28.07 | -0.39% | 106,283 |
| Dec 23, 2025 | $27.40 | $28.23 | $27.37 | $28.18 | +3.37% | 225,250 |
| Dec 22, 2025 | $26.92 | $27.74 | $26.92 | $27.26 | +1.94% | 295,340 |
| Dec 19, 2025 | $26.15 | $26.99 | $26.15 | $26.74 | +1.75% | 332,753 |
| Dec 18, 2025 | $26.47 | $26.70 | $26.20 | $26.28 | -0.08% | 303,383 |
| Dec 17, 2025 | $26.05 | $26.35 | $25.67 | $26.30 | +0.69% | 317,757 |
| Dec 16, 2025 | $26.55 | $26.89 | $26.04 | $26.12 | -2.57% | 376,561 |
| Dec 15, 2025 | $27.02 | $27.32 | $26.46 | $26.81 | -1.58% | 410,915 |
| Dec 12, 2025 | $27.58 | $28.05 | $27.19 | $27.24 | +0.78% | 411,072 |
| Dec 11, 2025 | $27.04 | $27.24 | $26.74 | $27.03 | -0.77% | 299,264 |
| Dec 10, 2025 | $28.11 | $28.27 | $27.15 | $27.24 | -3.51% | 472,197 |
| Dec 9, 2025 | $27.80 | $28.35 | $27.72 | $28.23 | +1.44% | 207,363 |
| Dec 8, 2025 | $28.57 | $28.57 | $27.72 | $27.83 | -2.93% | 224,476 |
| Dec 5, 2025 | $28.69 | $29.33 | $28.62 | $28.67 | -0.66% | 287,920 |
| Dec 4, 2025 | $28.53 | $28.88 | $28.38 | $28.86 | +0.63% | 175,466 |
| Dec 3, 2025 | $27.92 | $28.81 | $27.78 | $28.68 | +3.54% | 299,669 |
| Dec 2, 2025 | $28.09 | $28.10 | $27.54 | $27.70 | -0.61% | 354,690 |
| Dec 1, 2025 | $27.90 | $28.61 | $27.73 | $27.87 | -0.75% | 678,725 |
| Nov 28, 2025 | $27.40 | $28.09 | $27.27 | $28.08 | +1.92% | 195,482 |
| Nov 26, 2025 | $26.78 | $27.65 | $26.78 | $27.55 | +3.07% | 256,284 |
| Nov 25, 2025 | $26.61 | $27.02 | $26.36 | $26.73 | -0.52% | 321,944 |
| Nov 24, 2025 | $26.55 | $27.18 | $26.19 | $26.87 | +0.45% | 363,392 |
| Nov 21, 2025 | $26.60 | $27.01 | $25.78 | $26.75 | +0.60% | 553,894 |
| Nov 20, 2025 | $26.89 | $27.39 | $26.49 | $26.59 | -0.15% | 393,001 |
| Nov 19, 2025 | $26.77 | $27.27 | $26.45 | $26.63 | -2.35% | 272,592 |
| Nov 18, 2025 | $27.30 | $27.61 | $26.70 | $27.27 | +0.07% | 461,492 |
| Nov 17, 2025 | $27.73 | $28.50 | $27.16 | $27.25 | -1.02% | 598,152 |
| Nov 14, 2025 | $26.29 | $27.54 | $26.21 | $27.53 | +3.89% | 411,553 |
| Nov 13, 2025 | $27.08 | $27.31 | $26.05 | $26.50 | -2.32% | 509,803 |
| Nov 12, 2025 | $27.10 | $27.64 | $26.78 | $27.13 | -0.04% | 415,183 |
| Nov 11, 2025 | $27.84 | $27.85 | $26.88 | $27.14 | -2.65% | 387,858 |
| Nov 10, 2025 | $27.80 | $28.22 | $27.75 | $27.88 | +1.12% | 341,418 |
| Nov 7, 2025 | $28.80 | $28.89 | $27.35 | $27.57 | -2.20% | 700,472 |
| Nov 6, 2025 | $28.72 | $30.37 | $27.99 | $28.19 | +7.15% | 991,682 |
| Nov 5, 2025 | $25.60 | $26.48 | $25.60 | $26.31 | +2.77% | 363,039 |
| Nov 4, 2025 | $25.13 | $25.85 | $24.90 | $25.60 | +0.16% | 363,908 |
| Nov 3, 2025 | $25.86 | $25.86 | $25.33 | $25.56 | -1.35% | 392,353 |
| Oct 31, 2025 | $26.11 | $26.22 | $25.70 | $25.91 | – | 433,942 |
Seasonality
EE return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | 1.4% | -4.6% | -1.0% | -0.9% | 1.5% | 3.1% | -1.8% | -2.5% | 4.6% | 13.4% | -5.4% |
| Months up | 1 of 4 | 3 of 4 | 2 of 4 | 2 of 4 | 2 of 5 | 4 of 5 | 4 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 5 of 5 | 0 of 4 |
| 2026 | 33.2% | 7.8% | -16.8% | 4.4% | -5.4% | 15.3% | 3.4% | 1.1% | -18.9% | 10.1% | 7.7% | |
| 2025 | -1.3% | 2.7% | -6.3% | -10.8% | 10.2% | 4.2% | -12.5% | -4.5% | 3.2% | 2.9% | 8.7% | -0.1% |
| 2024 | -0.9% | 2.5% | 2.2% | 5.2% | 5.8% | 3.5% | 9.2% | -9.3% | 20.7% | 8.5% | 30.0% | -2.3% |
| 2023 | -7.0% | -7.3% | 2.5% | -2.8% | -13.6% | 9.5% | 4.4% | -12.2% | -8.4% | -16.5% | 17.7% | -7.5% |
| 2022 | -1.3% | -25.3% | 11.1% | 16.1% | -8.9% | 18.0% | 2.8% | -11.7% |
See a number that looks wrong?