Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	86.66	86.66	86.36	86.50	86.50	2.90%	-
Feb 19, 2026	83.72	84.30	83.72	84.06	84.06	-0.78%	-
Feb 18, 2026	88.32	88.32	84.72	84.72	84.72	-1.83%	105
Feb 17, 2026	87.00	87.00	86.30	86.30	86.30	-0.96%	-
Feb 16, 2026	86.38	87.14	86.28	87.14	87.14	-1.45%	-
Feb 13, 2026	85.88	88.42	85.44	88.42	88.42	2.91%	45
Feb 12, 2026	85.66	85.92	85.66	85.92	85.92	1.49%	-
Feb 11, 2026	85.04	85.14	84.66	84.66	84.66	-1.40%	-
Feb 10, 2026	85.68	86.18	85.68	85.86	85.86	-2.94%	-
Feb 9, 2026	90.90	90.94	88.46	88.46	88.46	-3.36%	-
Feb 6, 2026	92.32	92.50	91.54	91.54	91.54	1.69%	-
Feb 5, 2026	90.84	90.96	90.02	90.02	90.02	-0.53%	-
Feb 4, 2026	89.46	90.50	89.10	90.50	90.50	1.05%	-
Feb 3, 2026	88.74	89.56	87.92	89.56	89.56	-0.86%	-
Feb 2, 2026	88.06	90.34	87.98	90.34	90.34	-0.31%	-
Jan 30, 2026	89.08	90.62	89.08	90.62	90.62	-1.86%	-
Jan 29, 2026	91.12	92.34	91.12	92.34	92.34	3.68%	-
Jan 28, 2026	89.60	89.74	89.06	89.06	89.06	-3.07%	-
Jan 27, 2026	92.72	92.72	91.88	91.88	91.88	0.17%	-
Jan 26, 2026	92.06	92.06	91.72	91.72	91.72	-1.14%	-
Jan 23, 2026	92.36	92.78	92.36	92.78	92.78	0.50%	32
Jan 22, 2026	92.06	92.32	92.04	92.32	92.32	-0.37%	-
Jan 21, 2026	88.38	92.66	88.38	92.66	92.66	3.97%	3
Jan 20, 2026	86.18	89.12	86.18	89.12	89.12	3.70%	29
Jan 19, 2026	85.94	85.94	85.94	85.94	85.94	2.07%	-
Jan 16, 2026	84.80	85.26	84.20	84.20	84.20	-2.02%	-
Jan 15, 2026	85.88	85.94	85.76	85.94	85.94	-1.08%	-
Jan 14, 2026	86.96	87.02	86.88	86.88	86.88	-0.16%	-
Jan 13, 2026	86.92	87.32	86.92	87.02	87.02	0.72%	-
Jan 12, 2026	85.62	86.40	85.48	86.40	86.40	-1.26%	-
Jan 9, 2026	87.70	87.70	87.50	87.50	87.50	-2.02%	-
Jan 8, 2026	89.74	89.74	89.30	89.30	89.30	0.79%	100
Jan 7, 2026	88.34	88.60	88.34	88.60	88.60	-0.45%	-
Jan 6, 2026	89.16	89.16	89.00	89.00	89.00	-1.53%	-
Jan 5, 2026	92.80	93.18	90.38	90.38	90.38	-0.81%	-
Jan 2, 2026	92.74	92.82	91.12	91.12	91.12	-3.25%	-
Dec 30, 2025	93.82	94.18	93.82	94.18	94.18	4.25%	-
Dec 29, 2025	91.56	91.86	90.34	90.34	90.34	1.30%	-
Dec 23, 2025	90.08	90.44	89.18	89.18	89.18	-0.60%	-
Dec 22, 2025	92.18	92.18	89.72	89.72	89.72	0.54%	-
Dec 19, 2025	90.32	90.56	89.24	89.24	89.24	-0.89%	-
Dec 18, 2025	91.52	91.52	90.04	90.04	90.04	2.39%	-
Dec 17, 2025	90.58	90.58	87.94	87.94	87.94	-2.05%	-
Dec 16, 2025	92.72	92.72	89.78	89.78	89.78	-2.94%	-
Dec 15, 2025	94.98	94.98	92.50	92.50	92.50	-1.36%	-
Dec 12, 2025	96.06	96.44	93.78	93.78	93.78	-1.08%	-
Dec 11, 2025	97.06	97.06	94.80	94.80	94.80	-2.37%	-
Dec 10, 2025	99.40	99.44	97.10	97.10	97.10	-1.76%	-
Dec 9, 2025	100.75	100.80	98.84	98.84	98.84	-3.10%	-
Dec 8, 2025	102.00	102.00	102.00	102.00	102.00	-1.88%	-