Skip to main content
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
88.47
+0.03 (0.03%)
At close: Jun 26, 2026, 4:00 PM EDT
88.80
+0.33 (0.37%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202688.7890.9888.1788.4788.470.03%4,809,577
Jun 25, 202689.2889.5088.1588.4488.44-0.18%3,345,908
Jun 24, 202687.9688.9887.5588.6088.60-0.15%2,872,244
Jun 23, 202688.7489.3087.4588.7388.730.33%3,871,749
Jun 22, 202687.2088.7186.9188.4488.441.68%4,813,389
Jun 18, 202687.2288.4586.3786.9886.98-0.55%6,907,223
Jun 17, 202687.5488.6487.0787.4687.46-1.02%3,725,440
Jun 16, 202687.4289.2087.0888.3688.360.52%2,815,021
Jun 15, 202687.1989.7187.1487.9087.90-0.99%3,971,733
Jun 12, 202687.0889.4287.0888.7888.781.95%3,200,506
Jun 11, 202688.5289.1086.8087.0887.08-1.67%3,202,706
Jun 10, 202689.4390.2888.4788.5688.56-0.25%2,954,157
Jun 9, 202690.2290.3388.3688.7888.78-1.81%4,190,065
Jun 8, 202692.0792.2790.3190.4290.42-1.79%3,326,363
Jun 5, 202693.6794.3392.0292.0792.07-1.42%3,479,273
Jun 4, 202691.3593.7491.3593.4093.402.56%2,554,351
Jun 3, 202692.0092.4590.7991.0791.07-0.51%4,215,579
Jun 2, 202691.6992.5691.3591.5491.54-0.60%3,212,205
Jun 1, 202692.9993.4191.7992.0992.09-0.96%3,265,259
May 29, 202693.8394.1092.3992.9892.98-0.65%5,793,750
May 28, 202693.0093.8392.0593.5993.591.03%3,416,630
May 27, 202693.9494.6092.5492.6492.64-2.02%3,043,321
May 26, 202696.7097.1994.3394.5594.55-3.46%3,468,446
May 22, 202697.3098.0696.4097.9497.940.36%1,467,722
May 21, 202699.7199.7197.2697.5997.59-1.27%2,243,653
May 20, 2026100.63100.8998.1298.8598.85-2.02%3,760,473
May 19, 202699.12100.9598.68100.89100.892.48%3,115,010
May 18, 202697.0098.8296.3098.4598.451.82%2,192,317
May 15, 202697.3597.8296.5096.6996.69-0.01%2,262,713
May 14, 202694.4797.2894.4796.7096.701.71%2,059,961
May 13, 202696.4396.4394.6395.6595.08-0.81%2,033,452
May 12, 202697.2997.4294.8996.4395.85-0.28%2,762,124
May 11, 202697.1297.3896.5296.7096.120.79%2,111,806
May 8, 202697.6898.1895.9095.9495.36-1.52%2,173,840
May 7, 202695.7797.7595.0497.4296.830.51%3,046,439
May 6, 202697.2598.7696.5296.9396.35-2.84%3,438,701
May 5, 202699.66100.5398.7699.7699.16-1.00%2,278,917
May 4, 2026100.18101.8399.50100.77100.160.65%2,393,480
May 1, 2026101.62101.7598.75100.1299.52-1.99%2,686,013
Apr 30, 202699.33102.9799.04102.15101.541.15%3,762,810
Apr 29, 202699.13101.3098.20100.99100.384.16%5,128,035
Apr 28, 202697.3698.1796.4196.9696.380.69%2,682,881
Apr 27, 202696.9098.7796.0696.3095.72-0.15%3,260,023
Apr 24, 202695.9196.6094.8196.4495.860.15%2,049,746
Apr 23, 202696.9697.9995.5096.3095.72-0.06%2,570,612
Apr 22, 202695.6096.5394.8996.3695.782.23%3,821,424
Apr 21, 202695.7096.2193.7594.2693.69-1.27%4,609,862
Apr 20, 202696.4597.3594.9695.4794.90-0.37%2,712,068
Apr 17, 202695.2196.7094.9795.8295.24-1.58%4,896,384
Apr 16, 202696.0597.8495.9397.3696.771.36%2,590,198
Apr 15, 202695.3596.7394.9496.0595.470.38%3,052,782
Apr 14, 202697.1797.5595.4095.6995.11-2.14%3,901,849
Apr 13, 202699.54100.0897.2697.7897.19-1.22%2,971,425
Apr 10, 202697.6199.7597.2998.9998.39-0.51%2,896,281
Apr 9, 202699.33100.8398.1999.5098.90-0.69%3,132,310
Apr 8, 202699.75100.3997.54100.1999.59-1.71%4,345,589
Apr 7, 2026103.63104.71101.60101.93101.32-1.56%3,688,964
Apr 6, 2026102.72104.50102.72103.55102.93-0.33%3,306,391
Apr 2, 2026106.83107.14103.55103.89103.27-2.02%3,155,691
Apr 1, 2026108.35109.59105.69106.03105.39-3.42%3,313,480
Mar 31, 2026112.41113.48108.54109.78109.12-1.50%3,720,525
Mar 30, 2026114.18114.49110.47111.45110.78-1.81%2,951,755
Mar 27, 2026111.39114.47111.39113.50112.822.21%3,224,587
Mar 26, 2026113.48114.81110.76111.05110.38-2.52%5,172,165
Mar 25, 2026110.49114.10109.80113.92113.243.86%3,623,844
Mar 24, 2026108.14112.49108.14109.69109.031.90%5,746,309
Mar 23, 2026104.44108.79104.27107.64106.990.30%6,894,211
Mar 20, 2026108.19108.94106.23107.32106.67-0.58%9,769,032
Mar 19, 2026106.74111.78106.49107.95107.302.30%9,119,344
Mar 18, 2026106.33106.63103.64105.52104.89-0.83%4,231,650
Mar 17, 2026108.76109.50106.30106.40105.76-1.22%2,697,642
Mar 16, 2026107.11109.90106.36107.71107.060.64%3,954,463
Mar 13, 2026107.73109.81106.70107.02106.38-0.75%2,705,865
Mar 12, 2026108.92109.10106.79107.83107.18-0.69%3,880,165
Mar 11, 2026105.18109.40103.91108.58107.933.74%3,588,958
Mar 10, 2026107.10107.68104.36104.67104.04-2.97%3,364,608
Mar 9, 2026107.89109.16106.71107.87107.220.96%4,254,786
Mar 6, 2026107.95108.73106.05106.84106.200.16%2,683,784
Mar 5, 2026105.46107.50105.40106.67106.031.30%3,230,294
Mar 4, 2026106.74107.43104.92105.88104.67-1.95%3,738,446
Mar 3, 2026110.81110.81106.41107.99106.76-0.46%2,855,657
Mar 2, 2026110.79111.37106.64108.49107.250.53%2,830,936
Feb 27, 2026107.30109.77106.75107.92106.691.53%4,303,481
Feb 26, 2026104.83107.30104.70106.29105.080.23%2,921,701
Feb 25, 2026104.63106.41103.01106.05104.842.78%3,139,679
Feb 24, 2026102.88103.28100.85103.18102.00-3,122,752
Feb 23, 2026108.00109.70102.17103.18102.00-4.52%5,544,548
Feb 20, 2026104.38109.19103.58108.06106.834.05%5,913,197
Feb 19, 2026101.47103.90100.23103.85102.674.35%6,862,647
Feb 18, 2026104.17104.9398.3599.5298.38-3.14%8,271,914
Feb 17, 2026103.52104.28100.80102.75101.58-1.25%4,704,050
Feb 13, 2026102.73105.24102.00104.05102.860.59%3,753,450
Feb 12, 2026103.74104.20101.43103.44102.260.01%4,375,904
Feb 11, 2026103.23104.98102.78103.43102.251.19%4,100,949
Feb 10, 2026103.94104.50101.58102.21101.04-1.00%4,620,895
Feb 9, 2026104.51106.50100.57103.24102.06-6.46%6,714,055
Feb 6, 2026109.96112.28109.50110.37109.110.91%1,737,709
Feb 5, 2026108.91110.51107.66109.37108.120.16%2,036,489
Feb 4, 2026110.11110.63107.39109.19107.940.64%2,259,581
Feb 3, 2026106.78108.58105.71108.50107.261.46%2,203,698