Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	102.90	103.95	102.90	103.95	103.95	0.39%	-
Dec 4, 2025	104.25	104.25	103.55	103.55	103.55	4.49%	-
Dec 3, 2025	100.05	100.30	99.10	99.10	99.10	-3.36%	-
Dec 2, 2025	102.90	103.10	102.55	102.55	102.55	-0.44%	-
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%	-