Skip to main content
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
107.92
+1.63 (1.53%)
At close: Feb 27, 2026, 4:00 PM EST
107.96
+0.04 (0.04%)
After-hours: Feb 27, 2026, 7:43 PM EST

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026107.30109.77106.75107.85107.851.47%4,302,545
Feb 26, 2026104.83107.30104.70106.29106.290.23%2,909,927
Feb 25, 2026104.63106.41103.01106.05106.052.78%3,139,319
Feb 24, 2026102.88103.28100.85103.18103.18-3,122,643
Feb 23, 2026108.00109.70102.17103.18103.18-4.52%5,543,289
Feb 20, 2026104.38109.19103.58108.06108.064.05%5,912,593
Feb 19, 2026101.47103.90100.23103.85103.854.35%6,809,611
Feb 18, 2026104.17104.9398.3599.5299.52-3.14%8,255,807
Feb 17, 2026103.52104.28100.80102.75102.75-1.25%4,684,961
Feb 13, 2026102.73105.24102.00104.05104.050.59%3,752,560
Feb 12, 2026103.74104.20101.43103.44103.440.01%4,347,350
Feb 11, 2026103.23104.98102.78103.43103.431.19%4,098,287
Feb 10, 2026103.94104.50101.58102.21102.21-1.00%4,603,381
Feb 9, 2026104.51106.50100.57103.24103.24-6.46%6,706,203
Feb 6, 2026109.96112.28109.50110.37110.370.91%1,691,543
Feb 5, 2026108.91110.51107.66109.37109.370.16%2,035,611
Feb 4, 2026110.11110.63107.39109.19109.190.64%2,258,576
Feb 3, 2026106.78108.58105.71108.50108.501.46%2,184,441
Feb 2, 2026108.64109.31106.66106.94106.94-4.87%3,541,693
Jan 30, 2026110.76114.19110.51112.41112.412.28%3,271,776
Jan 29, 2026111.31111.79109.05109.90109.900.22%2,691,508
Jan 28, 2026108.82110.29107.80109.66109.660.77%2,259,536
Jan 27, 2026112.32112.70107.21108.82108.82-3.15%3,318,518
Jan 26, 2026111.51114.23109.00112.36112.362.62%3,997,023
Jan 23, 2026111.35111.72108.44109.49109.49-2,563,189
Jan 22, 2026110.00110.92107.91109.49109.49-0.01%2,852,236
Jan 21, 2026107.33111.69107.24109.50109.504.53%5,992,444
Jan 20, 2026105.84106.90103.14104.75104.754.88%5,640,728
Jan 16, 202698.75100.5198.6099.8899.880.36%3,163,052
Jan 15, 2026101.23101.9499.2799.5299.52-1.91%3,401,654
Jan 14, 2026102.02102.44100.47101.46101.46-1.48%4,199,878
Jan 13, 2026103.86105.16102.30102.98102.980.14%3,279,524
Jan 12, 2026102.40103.94101.60102.84102.841.19%3,465,458
Jan 9, 2026103.78105.07101.04101.63101.63-2.56%4,832,517
Jan 8, 2026106.15107.33102.74104.30104.30-2.21%3,642,614
Jan 7, 2026105.43108.29105.15106.66106.661.17%2,690,553
Jan 6, 2026105.69106.51104.29105.43105.43-1.30%2,597,898
Jan 5, 2026108.27108.29102.88106.82106.82-2.69%4,428,489
Jan 2, 2026109.98110.33108.23109.77109.77-0.53%2,536,561
Dec 31, 2025111.53111.85109.35110.36110.36-1.48%1,689,265
Dec 30, 2025112.85113.42112.00112.02112.020.21%1,692,165
Dec 29, 2025110.12112.10109.68111.78111.782.09%1,853,441
Dec 26, 2025109.66109.90108.64109.49109.490.29%1,184,510
Dec 24, 2025109.65110.63109.12109.17109.17-1.80%1,146,405
Dec 23, 2025108.71111.51108.48111.17111.173.09%2,411,348
Dec 22, 2025109.07109.56107.49107.84107.84-0.83%2,938,360
Dec 19, 2025108.19109.71107.25108.74108.740.93%5,488,376
Dec 18, 2025109.59110.54107.63107.74107.74-1.64%3,840,783
Dec 17, 2025107.57109.83107.09109.54109.542.78%3,622,606
Dec 16, 2025109.25109.25106.00106.58106.58-3.58%3,719,954
Dec 15, 2025112.77112.77108.84110.54110.54-1.99%3,324,182
Dec 12, 2025114.31114.97111.40112.79112.79-1.35%2,145,332
Dec 11, 2025115.51116.38113.33114.33114.33-2.02%3,187,693
Dec 10, 2025117.97117.97115.22116.69116.69-0.66%2,984,556
Dec 9, 2025119.07119.58117.20117.46117.46-1.35%3,132,997
Dec 8, 2025122.04122.40118.17119.07119.07-3.08%5,075,148
Dec 5, 2025123.77126.62122.80122.86122.860.63%3,605,209
Dec 4, 2025122.99124.89121.61122.09122.09-0.65%3,177,960
Dec 3, 2025118.36123.18117.84122.89122.894.39%2,291,908
Dec 2, 2025121.25121.53117.64117.72117.72-3.17%3,405,900
Dec 1, 2025122.50122.70120.19121.58121.58-0.29%4,056,029
Nov 28, 2025119.66122.70119.33121.93121.932.66%1,378,682
Nov 26, 2025116.91119.71116.49118.77118.772.38%2,268,918
Nov 25, 2025115.29116.54114.50116.01116.01-0.46%2,564,487
Nov 24, 2025114.99117.44111.86116.55116.551.36%7,933,949
Nov 21, 2025114.61116.09112.44114.99114.990.43%3,184,094
Nov 20, 2025117.68121.19114.37114.50114.50-2.36%3,672,305
Nov 19, 2025117.16117.69115.43117.27117.270.09%2,554,158
Nov 18, 2025115.65117.71114.28117.16117.160.15%2,879,368
Nov 17, 2025117.14117.95115.18116.98116.98-0.26%3,362,541
Nov 14, 2025116.69117.77112.77117.28117.28-0.58%3,800,839
Nov 13, 2025119.20120.00117.60117.96117.96-1.26%3,111,130
Nov 12, 2025119.00120.30117.57119.46118.890.69%4,077,624
Nov 11, 2025115.27118.90114.80118.64118.073.32%3,780,252
Nov 10, 2025113.26115.24111.87114.83114.282.12%2,703,585
Nov 7, 2025109.81112.92109.00112.45111.911.65%2,310,426
Nov 6, 2025110.88112.63109.10110.62110.090.52%2,395,486
Nov 5, 2025109.42112.44108.74110.05109.52-2,707,748
Nov 4, 2025109.46111.77108.14110.05109.52-0.03%3,559,690
Nov 3, 2025103.73110.35103.03110.08109.556.55%6,272,224
Oct 31, 2025101.91104.03101.68103.31102.812.78%3,226,977
Oct 30, 2025100.41101.9898.92100.52100.040.11%2,807,951
Oct 29, 2025103.36103.7598.66100.4199.93-0.58%5,557,764
Oct 28, 2025103.88103.90100.78101.00100.51-2.77%3,350,862
Oct 27, 2025104.72104.89102.58103.88103.380.11%3,432,984
Oct 24, 2025105.88106.12102.84103.77103.27-0.66%2,218,099
Oct 23, 2025106.25107.46102.88104.46103.960.07%3,048,939
Oct 22, 2025107.46107.46102.91104.39103.89-1.61%2,904,907
Oct 21, 2025106.75108.52105.52106.10105.59-0.75%2,281,787
Oct 20, 2025103.00107.54102.44106.90106.396.07%3,659,056
Oct 17, 202598.91100.9797.84100.78100.292.22%2,306,622
Oct 16, 2025103.33104.0797.5798.5998.12-4.44%3,172,220
Oct 15, 2025101.82104.05101.58103.17102.671.79%2,696,050
Oct 14, 2025100.69103.3698.71101.36100.87-1.29%2,969,727
Oct 13, 2025102.56103.07101.35102.68102.190.91%1,733,076
Oct 10, 2025105.38106.43101.70101.76101.27-3.99%2,149,911
Oct 9, 2025109.35109.60105.11105.98105.47-2.48%1,917,510
Oct 8, 2025109.72109.93107.18108.68108.16-0.30%2,385,176
Oct 7, 2025107.33109.35107.03109.01108.491.19%3,228,610
Oct 6, 2025108.78110.00107.22107.73107.210.27%3,345,906