Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	91.64	91.64	91.64	91.64	91.64	1.75%	-
Feb 26, 2026	88.08	90.06	88.08	90.06	90.06	0.29%	3
Feb 23, 2026	92.24	92.24	89.80	89.80	89.80	-0.31%	203
Feb 20, 2026	90.80	90.80	90.08	90.08	90.08	4.53%	69
Feb 19, 2026	84.46	86.18	84.46	86.18	86.18	2.74%	227
Feb 18, 2026	86.04	86.04	83.88	83.88	83.88	-6.09%	120
Feb 16, 2026	89.32	89.32	89.32	89.32	89.32	1.41%	11
Feb 13, 2026	88.08	88.08	88.08	88.08	88.08	1.62%	-
Feb 12, 2026	86.68	86.68	86.68	86.68	86.68	-0.73%	-
Feb 11, 2026	87.32	87.32	87.32	87.32	87.32	0.55%	-
Feb 10, 2026	87.24	87.24	86.84	86.84	86.84	-5.26%	16
Feb 9, 2026	91.66	91.66	91.66	91.66	91.66	-2.49%	81
Feb 6, 2026	94.00	94.00	94.00	94.00	94.00	2.44%	-
Feb 5, 2026	93.24	93.24	91.76	91.76	91.76	-0.17%	90
Feb 4, 2026	91.64	91.92	91.64	91.92	91.92	1.12%	23
Feb 3, 2026	91.02	91.02	90.90	90.90	90.90	-4.11%	6
Jan 30, 2026	94.80	94.80	94.80	94.80	94.80	2.02%	-
Jan 29, 2026	93.68	93.68	92.92	92.92	92.92	0.52%	20
Jan 28, 2026	92.44	92.44	92.44	92.44	92.44	-1.89%	-
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