Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	94.22	94.22	94.22	94.22	94.22	0.94%	9
Jan 26, 2026	93.36	93.36	93.34	93.34	93.34	-	10
Jan 23, 2026	95.14	95.14	93.34	93.34	93.34	0.43%	151
Jan 22, 2026	93.44	93.44	92.94	92.94	92.94	2.31%	41
Jan 21, 2026	90.84	90.84	90.84	90.84	90.84	2.57%	47
Jan 20, 2026	88.60	88.60	88.56	88.56	88.56	2.93%	500
Jan 16, 2026	86.04	86.04	86.04	86.04	86.04	-2.00%	-
Jan 15, 2026	88.76	88.76	87.80	87.80	87.80	0.43%	54
Jan 14, 2026	87.24	87.42	87.24	87.42	87.42	-0.95%	5
Jan 13, 2026	88.26	88.26	88.26	88.26	88.26	1.17%	-
Jan 12, 2026	87.24	87.24	87.24	87.24	87.24	-1.47%	-
Jan 9, 2026	91.14	91.14	88.54	88.54	88.54	-0.87%	1
Jan 8, 2026	91.22	91.22	89.32	89.32	89.32	-3.04%	131
Jan 7, 2026	91.90	92.12	91.90	92.12	92.12	2.79%	43
Jan 6, 2026	89.62	89.62	89.62	89.62	89.62	0.70%	-
Jan 5, 2026	88.60	89.00	88.60	89.00	89.00	-3.72%	19
Jan 2, 2026	94.52	94.52	92.44	92.44	92.44	-3.91%	19
Dec 30, 2025	98.76	98.76	96.20	96.20	96.20	1.67%	30
Dec 29, 2025	94.62	94.62	94.62	94.62	94.62	1.72%	-
Dec 23, 2025	93.02	93.02	93.02	93.02	93.02	0.71%	-
Dec 22, 2025	92.56	92.56	92.36	92.36	92.36	-0.52%	3
Dec 19, 2025	92.84	92.84	92.84	92.84	92.84	0.09%	-
Dec 18, 2025	93.32	93.32	92.76	92.76	92.76	1.35%	3
Dec 17, 2025	91.74	91.74	91.52	91.52	91.52	0.77%	67
Dec 16, 2025	94.20	94.20	90.82	90.82	90.82	-3.22%	36
Dec 15, 2025	93.84	93.84	93.84	93.84	93.84	-1.43%	-
Dec 12, 2025	95.20	95.20	95.20	95.20	95.20	-2.04%	-
Dec 11, 2025	99.32	99.32	97.18	97.18	97.18	-3.40%	5
Dec 10, 2025	100.60	100.60	100.60	100.60	100.60	-2.09%	-
Dec 9, 2025	102.05	102.75	102.05	102.75	102.75	-1.06%	3
Dec 8, 2025	104.45	104.45	103.85	103.85	103.85	-3.03%	55
Dec 5, 2025	107.10	107.10	107.10	107.10	107.10	0.75%	-
Dec 4, 2025	106.30	106.30	106.30	106.30	106.30	2.02%	-
Dec 3, 2025	104.20	104.20	104.20	104.20	104.20	0.77%	-
Dec 2, 2025	103.40	103.40	103.40	103.40	103.40	-1.29%	-
Dec 1, 2025	104.75	104.75	104.75	104.75	104.75	2.00%	-
Nov 26, 2025	100.00	102.70	100.00	102.70	102.70	2.24%	60
Nov 25, 2025	100.45	100.45	100.45	100.45	100.45	0.15%	-
Nov 24, 2025	100.30	100.30	100.30	100.30	100.30	0.46%	-
Nov 21, 2025	99.84	99.84	99.84	99.84	99.84	-3.07%	-
Nov 20, 2025	103.00	103.00	103.00	103.00	103.00	2.08%	-
Nov 19, 2025	100.90	100.90	100.90	100.90	100.90	0.90%	-
Nov 18, 2025	101.45	101.45	99.66	100.00	100.00	-0.99%	141
Nov 17, 2025	101.40	101.40	101.00	101.00	101.00	-1.56%	3
Nov 13, 2025	102.60	102.60	102.60	102.60	102.60	0.39%	-
Nov 12, 2025	102.20	102.20	102.20	102.20	101.70	1.49%	-
Nov 11, 2025	99.50	100.70	99.50	100.70	100.21	2.57%	1,100
Nov 10, 2025	97.56	98.18	97.56	98.18	97.70	1.47%	16
Nov 7, 2025	96.76	96.76	96.76	96.76	96.29	6.75%	-
Nov 3, 2025	90.64	90.64	90.64	90.64	90.20	4.47%	25