Skip to main content
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
122.86
+0.77 (0.63%)
At close: Dec 5, 2025, 4:00 PM EST
125.00
+2.14 (1.74%)
After-hours: Dec 5, 2025, 7:48 PM EST

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 2025108.01108.50106.67107.44106.92-0.39%3,046,041
Oct 2, 2025108.92110.09107.25107.86107.34-1.21%6,168,607
Oct 1, 2025105.06110.36105.06109.18108.652.77%5,251,519
Sep 30, 2025106.60108.36106.18106.24105.73-0.53%4,156,229
Sep 29, 2025105.44108.00105.16106.81106.300.98%4,969,483
Sep 26, 2025104.93106.23104.56105.77105.261.33%4,402,428
Sep 25, 2025103.43104.82102.93104.38103.881.24%3,959,406
Sep 24, 2025101.00104.61101.00103.10102.602.36%3,482,577
Sep 23, 202598.45101.3498.31100.72100.242.50%3,521,752
Sep 22, 202597.9298.5996.1298.2697.79-0.24%3,760,876
Sep 19, 202598.8299.0897.3998.5098.03-0.39%11,903,393
Sep 18, 2025100.25101.0098.0898.8998.41-0.79%3,880,501
Sep 17, 202597.70100.3297.5299.6899.202.21%3,647,247
Sep 16, 202595.9497.9494.6997.5297.052.03%3,856,295
Sep 15, 202596.4297.4895.4295.5895.12-0.67%3,775,985
Sep 12, 202596.4497.5695.7996.2295.760.40%1,692,944
Sep 11, 202595.9897.0395.2395.8495.38-0.65%2,326,707
Sep 10, 202594.2797.0094.2596.4796.011.84%3,001,780
Sep 9, 202594.5596.1094.5094.7394.270.22%1,884,491
Sep 8, 202596.7597.4494.0294.5294.07-1.04%2,562,400
Sep 5, 202595.8696.7694.4695.5195.05-1.19%2,375,646
Sep 4, 202597.1397.8195.1296.6696.19-0.43%2,383,765
Sep 3, 202598.3298.8195.9697.0896.61-1.15%2,610,203
Sep 2, 202595.9698.2695.7698.2197.741.48%3,080,628
Aug 29, 202596.8797.3396.1996.7896.31-0.47%1,493,940
Aug 28, 202595.1097.5394.2697.2496.772.04%2,303,637
Aug 27, 202596.2897.2095.2595.3094.84-1.02%2,547,910
Aug 26, 202594.5696.5593.5396.2895.821.75%3,995,261
Aug 25, 202594.6695.3494.1994.6294.16-0.04%2,245,918
Aug 22, 202595.6795.7494.1394.6694.20-0.83%3,435,861
Aug 21, 202594.0095.4793.7895.4594.991.54%2,467,915
Aug 20, 202592.8694.4192.7594.0093.551.02%2,386,896
Aug 19, 202592.0993.1291.0293.0592.600.02%3,123,075
Aug 18, 202594.0694.4391.8193.0392.58-2.21%4,489,047
Aug 15, 202594.9996.0792.5495.1394.670.15%6,684,176
Aug 14, 202595.0097.3494.5094.9994.53-1.52%3,627,188
Aug 13, 202597.2597.4495.1196.4694.540.59%4,754,343
Aug 12, 202597.7898.2295.7595.8993.98-2.11%2,859,418
Aug 11, 202599.05100.0097.6597.9696.01-1.19%2,459,770
Aug 8, 2025100.00100.9598.0399.1497.16-0.87%2,532,656
Aug 7, 2025101.65102.7399.90100.0198.02-1.61%2,357,909
Aug 6, 2025101.60102.49100.59101.6599.620.60%2,591,179
Aug 5, 2025101.94101.9499.55101.0499.03-0.19%2,844,475
Aug 4, 2025102.38102.6899.98101.2399.21-0.73%3,675,639
Aug 1, 2025104.27104.39101.43101.9799.94-2.68%2,661,646
Jul 31, 2025103.88105.89103.41104.78102.690.55%4,115,925
Jul 30, 2025100.00105.4799.79104.21102.134.87%7,645,955
Jul 29, 202598.81100.0198.3099.3797.391.26%4,111,343
Jul 28, 202598.3198.4596.8198.1396.17-0.04%3,302,608
Jul 25, 2025100.00100.7097.6398.1796.21-1.44%2,399,647
Jul 24, 202599.37100.9598.8599.6097.620.91%3,901,118
Jul 23, 202598.6098.8095.6298.7096.73-0.91%4,969,732
Jul 22, 202599.63101.3898.6099.6197.620.20%4,294,122
Jul 21, 2025107.53107.5398.5899.4197.43-8.50%6,034,683
Jul 18, 2025109.48109.50107.80108.64106.480.45%2,257,097
Jul 17, 2025108.25108.54106.24108.15105.99-0.15%3,206,941