Skip to main content
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
96.96
+0.66 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
96.50
-0.46 (-0.47%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202697.3698.1796.4197.20-0.93%1,595,398
Apr 27, 202696.9098.7796.0696.3096.30-0.15%3,259,447
Apr 24, 202695.9196.6094.8196.4496.440.15%2,034,045
Apr 23, 202696.9697.9995.5096.3096.30-0.06%2,569,366
Apr 22, 202695.6096.5394.8996.3696.362.23%3,819,764
Apr 21, 202695.7096.2193.7594.2694.26-1.27%4,609,480
Apr 20, 202696.4597.3594.9695.4795.47-0.37%2,711,073
Apr 17, 202695.2196.7094.9795.8295.82-1.58%4,890,526
Apr 16, 202696.0597.8495.9397.3697.361.36%2,587,036
Apr 15, 202695.3596.7394.9496.0596.050.38%3,049,930
Apr 14, 202697.1797.5595.4095.6995.69-2.14%3,861,145
Apr 13, 202699.54100.0897.2697.7897.78-1.22%2,970,302
Apr 10, 202697.6199.7597.2998.9998.99-0.51%2,894,833
Apr 9, 202699.33100.8398.1999.5099.50-0.69%3,132,309
Apr 8, 202699.75100.3997.54100.19100.19-1.71%4,345,589
Apr 7, 2026103.63104.71101.60101.93101.93-1.56%3,688,964
Apr 6, 2026102.72104.50102.72103.55103.55-0.33%3,306,391
Apr 2, 2026106.83107.14103.55103.89103.89-2.02%3,155,691
Apr 1, 2026108.35109.59105.69106.03106.03-3.42%3,313,480
Mar 31, 2026112.41113.48108.54109.78109.78-1.50%3,720,525
Mar 30, 2026114.18114.49110.47111.45111.45-1.81%2,951,755
Mar 27, 2026111.39114.47111.39113.50113.502.21%3,224,587
Mar 26, 2026113.48114.81110.76111.05111.05-2.52%5,172,165
Mar 25, 2026110.49114.10109.80113.92113.923.86%3,623,844
Mar 24, 2026108.14112.49108.14109.69109.691.90%5,746,309
Mar 23, 2026104.44108.79104.27107.64107.640.30%6,894,211
Mar 20, 2026108.19108.94106.23107.32107.32-0.58%9,769,032
Mar 19, 2026106.74111.78106.49107.95107.952.30%9,119,344
Mar 18, 2026106.33106.63103.64105.52105.52-0.83%4,231,650
Mar 17, 2026108.76109.50106.30106.40106.40-1.22%2,697,642
Mar 16, 2026107.11109.90106.36107.71107.710.64%3,954,463
Mar 13, 2026107.73109.81106.70107.02107.02-0.75%2,705,865
Mar 12, 2026108.92109.10106.79107.83107.83-0.69%3,880,165
Mar 11, 2026105.18109.40103.91108.58108.583.74%3,588,958
Mar 10, 2026107.10107.68104.36104.67104.67-2.97%3,364,608
Mar 9, 2026107.89109.16106.71107.87107.870.96%4,254,786
Mar 6, 2026107.95108.73106.05106.84106.840.16%2,683,784
Mar 5, 2026105.46107.50105.40106.67106.670.75%3,230,294
Mar 4, 2026106.74107.43104.92105.88105.31-1.95%3,738,446
Mar 3, 2026110.81110.81106.41107.99107.40-0.46%2,855,657
Mar 2, 2026110.79111.37106.64108.49107.900.53%2,830,936
Feb 27, 2026107.30109.77106.75107.92107.331.53%4,303,481
Feb 26, 2026104.83107.30104.70106.29105.710.23%2,921,701
Feb 25, 2026104.63106.41103.01106.05105.472.78%3,139,679
Feb 24, 2026102.88103.28100.85103.18102.62-3,122,752
Feb 23, 2026108.00109.70102.17103.18102.62-4.52%5,544,548
Feb 20, 2026104.38109.19103.58108.06107.474.05%5,913,197
Feb 19, 2026101.47103.90100.23103.85103.294.35%6,862,647
Feb 18, 2026104.17104.9398.3599.5298.98-3.14%8,271,914
Feb 17, 2026103.52104.28100.80102.75102.19-1.25%4,704,050
Feb 13, 2026102.73105.24102.00104.05103.480.59%3,753,450
Feb 12, 2026103.74104.20101.43103.44102.880.01%4,375,904
Feb 11, 2026103.23104.98102.78103.43102.871.19%4,100,949
Feb 10, 2026103.94104.50101.58102.21101.65-1.00%4,620,895
Feb 9, 2026104.51106.50100.57103.24102.68-6.46%6,714,055
Feb 6, 2026109.96112.28109.50110.37109.770.91%1,737,709
Feb 5, 2026108.91110.51107.66109.37108.780.16%2,036,489
Feb 4, 2026110.11110.63107.39109.19108.600.64%2,259,581
Feb 3, 2026106.78108.58105.71108.50107.911.46%2,203,698
Feb 2, 2026108.64109.31106.66106.94106.36-4.87%3,541,797
Jan 30, 2026110.76114.19110.51112.41111.802.28%3,273,704
Jan 29, 2026111.31111.79109.05109.90109.300.22%2,698,596
Jan 28, 2026108.82110.29107.80109.66109.060.77%2,377,262
Jan 27, 2026112.32112.70107.21108.82108.23-3.15%3,451,902
Jan 26, 2026111.51114.23109.00112.36111.752.62%3,999,936
Jan 23, 2026111.35111.72108.44109.49108.90-2,565,599
Jan 22, 2026110.00110.92107.91109.49108.90-0.01%2,852,665
Jan 21, 2026107.33111.69107.24109.50108.914.53%5,994,051
Jan 20, 2026105.84106.90103.14104.75104.184.88%5,645,325
Jan 16, 202698.75100.5198.6099.8899.340.36%3,172,948
Jan 15, 2026101.23101.9499.2799.5298.98-1.91%3,402,319
Jan 14, 2026102.02102.44100.47101.46100.91-1.48%4,200,010
Jan 13, 2026103.86105.16102.30102.98102.420.14%3,280,320
Jan 12, 2026102.40103.94101.60102.84102.281.19%3,474,346
Jan 9, 2026103.78105.07101.04101.63101.08-2.56%4,832,848
Jan 8, 2026106.15107.33102.74104.30103.73-2.21%3,643,523
Jan 7, 2026105.43108.29105.15106.66106.081.17%2,713,797
Jan 6, 2026105.69106.51104.29105.43104.86-1.30%2,613,368
Jan 5, 2026108.27108.29102.88106.82106.24-2.69%4,490,161
Jan 2, 2026109.98110.33108.23109.77109.17-0.53%2,541,900
Dec 31, 2025111.53111.85109.35110.36109.76-1.48%1,689,412
Dec 30, 2025112.85113.42112.00112.02111.410.21%1,692,355
Dec 29, 2025110.12112.10109.68111.78111.172.09%1,866,503
Dec 26, 2025109.66109.90108.64109.49108.900.29%1,184,765
Dec 24, 2025109.65110.63109.12109.17108.58-1.80%1,146,456
Dec 23, 2025108.71111.51108.48111.17110.573.09%2,412,602
Dec 22, 2025109.07109.56107.49107.84107.25-0.83%2,944,695
Dec 19, 2025108.19109.71107.25108.74108.150.93%5,569,716
Dec 18, 2025109.59110.54107.63107.74107.15-1.64%3,840,783
Dec 17, 2025107.57109.83107.09109.54108.952.78%3,659,353
Dec 16, 2025109.25109.25106.00106.58106.00-3.58%4,125,204
Dec 15, 2025112.77112.77108.84110.54109.94-1.99%3,324,668
Dec 12, 2025114.31114.97111.40112.79112.18-1.35%2,274,887
Dec 11, 2025115.51116.38113.33114.33113.71-2.02%3,187,856
Dec 10, 2025117.97117.97115.22116.69116.06-0.66%3,222,462
Dec 9, 2025119.07119.58117.20117.46116.82-1.35%3,297,337
Dec 8, 2025122.04122.40118.17119.07118.42-3.08%5,403,537
Dec 5, 2025123.77126.62122.80122.86122.190.63%3,725,090
Dec 4, 2025122.99124.89121.61122.09121.43-0.65%3,180,778
Dec 3, 2025118.36123.18117.84122.89122.224.39%2,291,908