Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	94.34	94.38	94.34	94.38	-	2.52%	100
Mar 2, 2026	92.06	92.06	92.06	92.06	92.06	0.55%	-
Feb 27, 2026	91.56	91.56	91.56	91.56	91.56	1.69%	-
Feb 26, 2026	90.04	90.04	90.04	90.04	90.04	0.87%	-
Feb 25, 2026	88.66	88.66	88.66	89.26	89.26	3.91%	17
Feb 24, 2026	87.44	87.44	87.44	85.90	85.90	-4.26%	17
Feb 23, 2026	89.72	89.72	89.72	89.72	89.72	0.27%	-
Feb 20, 2026	89.48	89.48	89.48	89.48	89.48	3.81%	-
Feb 19, 2026	86.20	86.20	86.20	86.20	86.20	2.99%	-
Feb 18, 2026	83.70	83.70	83.70	83.70	83.70	-2.79%	-
Feb 17, 2026	86.10	86.10	86.10	86.10	86.10	2.16%	-
Feb 16, 2026	84.28	84.28	84.28	84.28	84.28	-3.99%	-
Feb 13, 2026	87.78	87.78	87.78	87.78	87.78	1.34%	-
Feb 12, 2026	86.62	86.62	86.62	86.62	86.62	-0.76%	-
Feb 11, 2026	87.28	87.28	87.28	87.28	87.28	-1.78%	-
Feb 10, 2026	88.86	88.86	88.86	88.86	88.86	4.03%	-
Feb 9, 2026	88.44	88.44	85.04	85.42	85.42	-9.13%	226
Feb 6, 2026	94.00	94.00	94.00	94.00	94.00	2.51%	-
Feb 5, 2026	91.70	91.70	91.70	91.70	91.70	-0.46%	-
Feb 4, 2026	92.12	92.12	92.12	92.12	92.12	1.30%	-
Feb 3, 2026	90.94	90.94	90.94	90.94	90.94	-0.68%	-
Feb 2, 2026	90.80	90.80	90.80	91.56	91.56	-3.50%	64
Jan 30, 2026	94.88	94.88	94.88	94.88	94.88	2.18%	-
Jan 29, 2026	92.04	92.04	92.04	92.86	92.86	0.63%	1
Jan 28, 2026	92.28	92.28	92.28	92.28	92.28	2.72%	-
Jan 27, 2026	89.84	89.84	89.84	89.84	89.84	-3.56%	-
Jan 26, 2026	93.16	93.16	93.16	93.16	93.16	-0.13%	-
Jan 23, 2026	93.28	93.28	93.28	93.28	93.28	0.37%	-
Jan 22, 2026	92.94	92.94	92.94	92.94	92.94	-0.68%	-
Jan 21, 2026	93.58	93.58	93.58	93.58	93.58	5.57%	-
Jan 20, 2026	88.64	88.64	88.64	88.64	88.64	-2.29%	-
Jan 19, 2026	90.72	90.72	90.72	90.72	90.72	5.37%	-
Jan 16, 2026	86.10	86.10	86.10	86.10	86.10	-1.69%	-
Jan 15, 2026	87.58	87.58	87.58	87.58	87.58	-0.21%	-
Jan 14, 2026	87.76	87.76	87.76	87.76	87.76	-1.06%	-
Jan 13, 2026	88.70	88.70	88.70	88.70	88.70	1.77%	-
Jan 12, 2026	87.16	87.16	87.16	87.16	87.16	-1.45%	-
Jan 9, 2026	88.44	88.44	88.44	88.44	88.44	-1.18%	-
Jan 8, 2026	89.50	89.50	89.50	89.50	89.50	-2.76%	-
Jan 7, 2026	92.04	92.04	92.04	92.04	92.04	2.56%	-
Jan 6, 2026	89.74	89.74	89.74	89.74	89.74	0.25%	-
Jan 5, 2026	89.52	89.52	89.52	89.52	89.52	-3.31%	-
Jan 2, 2026	89.34	97.12	89.34	92.58	92.58	-3.62%	51
Dec 30, 2025	96.06	96.06	96.06	96.06	96.06	1.61%	-
Dec 29, 2025	94.54	94.54	94.54	94.54	94.54	1.61%	-
Dec 23, 2025	93.04	93.04	93.04	93.04	93.04	0.82%	-
Dec 22, 2025	92.28	92.28	92.28	92.28	92.28	-0.45%	-
Dec 19, 2025	92.70	92.70	92.70	92.70	92.70	0.04%	-
Dec 18, 2025	92.66	92.66	92.66	92.66	92.66	1.20%	-
Dec 17, 2025	91.56	91.56	91.56	91.56	91.56	0.75%	-