Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	102.95	103.00	102.95	103.00	103.00	-2.23%	-
Nov 28, 2025	101.65	105.35	101.15	105.35	105.35	4.20%	82
Nov 27, 2025	101.00	101.25	101.00	101.10	101.10	2.29%	-
Nov 26, 2025	98.62	98.84	98.60	98.84	98.84	1.67%	-
Nov 25, 2025	99.04	99.08	97.22	97.22	97.22	-0.61%	-
Nov 24, 2025	98.22	98.22	97.82	97.82	97.82	0.02%	-
Nov 21, 2025	96.46	97.80	96.46	97.80	97.80	-2.30%	-
Nov 20, 2025	100.40	100.75	100.10	100.10	100.10	0.32%	-
Nov 19, 2025	98.94	99.78	98.78	99.78	99.78	1.03%	-
Nov 18, 2025	98.86	99.34	98.76	98.76	98.76	-0.68%	-
Nov 17, 2025	99.10	99.44	99.10	99.44	99.44	0.26%	-
Nov 14, 2025	100.60	100.60	99.18	99.18	99.18	-2.38%	-
Nov 13, 2025	101.05	101.60	100.75	101.60	101.60	0.64%	-
Nov 12, 2025	100.60	100.95	100.55	100.95	100.45	0.65%	-
Nov 11, 2025	100.30	100.30	100.30	100.30	99.81	4.74%	5
Nov 10, 2025	96.40	96.46	95.76	95.76	95.29	1.61%	-
Nov 7, 2025	95.30	95.38	94.24	94.24	93.78	-0.28%	-
Nov 6, 2025	94.46	95.06	94.12	94.50	94.04	0.83%	-
Nov 5, 2025	94.64	94.74	93.72	93.72	93.26	0.62%	-
Nov 4, 2025	93.36	93.36	93.06	93.14	92.68	4.79%	-
Nov 3, 2025	88.82	88.88	88.44	88.88	88.44	-0.49%	-
Oct 31, 2025	85.90	89.32	85.30	89.32	88.88	3.45%	-
Oct 30, 2025	84.76	86.34	84.66	86.34	85.92	-0.44%	-
Oct 29, 2025	88.34	88.34	86.72	86.72	86.29	-1.61%	-
Oct 28, 2025	86.56	88.14	86.36	88.14	87.71	-0.94%	-
Oct 27, 2025	88.16	88.98	87.34	88.98	88.54	0.07%	-
Oct 24, 2025	88.66	89.16	88.60	88.92	88.48	-1.27%	-
Oct 23, 2025	89.02	90.06	89.02	90.06	89.62	-0.42%	-
Oct 22, 2025	90.10	90.44	90.10	90.44	90.00	-0.20%	-
Oct 21, 2025	90.52	90.62	90.30	90.62	90.17	4.64%	-
Oct 20, 2025	85.26	86.60	84.70	86.60	86.17	3.76%	-
Oct 17, 2025	82.34	83.46	82.34	83.46	83.05	-3.98%	-
Oct 16, 2025	87.70	88.06	86.92	86.92	86.49	0.56%	-
Oct 15, 2025	86.32	86.44	86.02	86.44	86.02	1.22%	-
Oct 14, 2025	86.58	86.58	85.40	85.40	84.98	-2.15%	-
Oct 13, 2025	87.68	87.80	87.28	87.28	86.85	-1.09%	-
Oct 10, 2025	89.82	89.82	88.24	88.24	87.81	-4.27%	-
Oct 9, 2025	92.46	92.58	92.18	92.18	91.73	-0.13%	-
Oct 8, 2025	92.94	92.96	92.30	92.30	91.85	3.34%	-
Oct 7, 2025	90.94	91.06	89.32	89.32	88.88	-1.43%	-
Oct 6, 2025	91.36	91.54	90.62	90.62	90.17	-	-
Oct 3, 2025	91.30	91.44	90.62	90.62	90.17	-0.55%	-
Oct 2, 2025	91.44	91.48	91.12	91.12	90.67	4.21%	-
Oct 1, 2025	89.08	89.38	87.44	87.44	87.01	-1.26%	-
Sep 30, 2025	89.52	89.52	88.56	88.56	88.12	0.89%	-
Sep 29, 2025	88.98	88.98	87.78	87.78	87.35	-0.16%	-
Sep 26, 2025	87.96	87.96	87.88	87.92	87.49	2.28%	-
Sep 25, 2025	86.56	86.56	85.96	85.96	85.54	1.51%	-
Sep 24, 2025	83.94	84.68	83.94	84.68	84.26	3.37%	-
Sep 23, 2025	81.58	81.98	81.58	81.92	81.52	0.91%	-