Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	91.00	92.62	91.00	92.62	92.62	-0.77%	66
Mar 20, 2026	93.34	93.34	93.34	93.34	93.34	2.08%	-
Mar 18, 2026	91.44	91.44	91.44	91.44	91.44	-2.08%	-
Mar 17, 2026	94.22	94.22	93.38	93.38	93.38	-0.81%	301
Mar 16, 2026	94.14	94.14	94.14	94.14	94.14	-0.47%	-
Mar 13, 2026	94.72	94.72	94.58	94.58	94.58	1.35%	11
Mar 12, 2026	93.32	93.32	93.32	93.32	93.32	3.46%	-
Mar 11, 2026	90.20	90.20	90.20	90.20	90.20	-1.14%	70
Mar 10, 2026	91.24	91.24	91.24	91.24	91.24	-1.91%	-
Mar 9, 2026	93.78	93.78	93.02	93.02	93.02	0.52%	36
Mar 6, 2026	91.54	92.54	91.54	92.54	92.54	0.48%	51
Mar 5, 2026	91.92	92.10	91.92	92.10	92.10	0.90%	17
Mar 4, 2026	91.28	91.28	91.28	91.28	90.79	-1.95%	-
Mar 3, 2026	96.44	96.44	93.10	93.10	92.60	1.15%	71
Mar 2, 2026	97.38	99.10	92.04	92.04	91.54	0.44%	92
Feb 27, 2026	91.64	91.64	91.64	91.64	91.14	1.75%	-
Feb 26, 2026	88.08	90.06	88.08	90.06	89.57	0.29%	3
Feb 23, 2026	92.24	92.24	89.80	89.80	89.31	-0.31%	203
Feb 20, 2026	90.80	90.80	90.08	90.08	89.59	4.53%	69
Feb 19, 2026	84.46	86.18	84.46	86.18	85.71	2.74%	227
Feb 18, 2026	86.04	86.04	83.88	83.88	83.43	-6.09%	120
Feb 16, 2026	89.32	89.32	89.32	89.32	88.84	1.41%	11
Feb 13, 2026	88.08	88.08	88.08	88.08	87.60	1.62%	-
Feb 12, 2026	86.68	86.68	86.68	86.68	86.21	-0.73%	-
Feb 11, 2026	87.32	87.32	87.32	87.32	86.85	0.55%	-
Feb 10, 2026	87.24	87.24	86.84	86.84	86.37	-5.26%	16
Feb 9, 2026	91.66	91.66	91.66	91.66	91.16	-2.49%	81
Feb 6, 2026	94.00	94.00	94.00	94.00	93.49	2.44%	-
Feb 5, 2026	93.24	93.24	91.76	91.76	91.26	-0.17%	90
Feb 4, 2026	91.64	91.92	91.64	91.92	91.42	1.12%	23
Feb 3, 2026	91.02	91.02	90.90	90.90	90.41	-4.11%	6
Jan 30, 2026	94.80	94.80	94.80	94.80	94.29	2.02%	-
Jan 29, 2026	93.68	93.68	92.92	92.92	92.42	0.52%	20
Jan 28, 2026	92.44	92.44	92.44	92.44	91.94	-1.89%	-
Jan 27, 2026	94.22	94.22	94.22	94.22	93.71	0.94%	9
Jan 26, 2026	93.36	93.36	93.34	93.34	92.83	-	10
Jan 23, 2026	95.14	95.14	93.34	93.34	92.83	0.43%	151
Jan 22, 2026	93.44	93.44	92.94	92.94	92.44	2.31%	41
Jan 21, 2026	90.84	90.84	90.84	90.84	90.35	2.57%	47
Jan 20, 2026	88.60	88.60	88.56	88.56	88.08	2.93%	500
Jan 16, 2026	86.04	86.04	86.04	86.04	85.57	-2.00%	-
Jan 15, 2026	88.76	88.76	87.80	87.80	87.32	0.43%	54
Jan 14, 2026	87.24	87.42	87.24	87.42	86.95	-0.95%	5
Jan 13, 2026	88.26	88.26	88.26	88.26	87.78	1.17%	-
Jan 12, 2026	87.24	87.24	87.24	87.24	86.77	-1.47%	-
Jan 9, 2026	91.14	91.14	88.54	88.54	88.06	-0.87%	1
Jan 8, 2026	91.22	91.22	89.32	89.32	88.84	-3.04%	131
Jan 7, 2026	91.90	92.12	91.90	92.12	91.62	2.79%	43
Jan 6, 2026	89.62	89.62	89.62	89.62	89.13	0.70%	-
Jan 5, 2026	88.60	89.00	88.60	89.00	88.52	-3.72%	19