Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
104.12
+1.91 (1.87%)
At close: Jan 14, 2025, 4:00 PM
104.58
+0.46 (0.44%)
After-hours: Jan 14, 2025, 4:09 PM EST
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 101.77 | 104.72 | 101.40 | 104.12 | 104.12 | 1.87% | 3,988,818 |
| Jan 13, 2025 | 103.25 | 103.67 | 101.02 | 102.21 | 102.21 | 0.06% | 3,113,681 |
| Jan 10, 2025 | 104.76 | 105.00 | 102.09 | 102.15 | 102.15 | -0.75% | 2,811,409 |
| Jan 8, 2025 | 103.41 | 104.13 | 102.42 | 102.92 | 102.92 | 0.23% | 2,497,310 |
| Jan 7, 2025 | 101.86 | 103.40 | 101.65 | 102.68 | 102.68 | 1.16% | 3,111,620 |
| Jan 6, 2025 | 101.40 | 102.58 | 100.77 | 101.50 | 101.50 | 1.49% | 3,242,520 |
| Jan 3, 2025 | 101.22 | 101.93 | 99.25 | 100.01 | 100.01 | -1.20% | 1,959,159 |
| Jan 2, 2025 | 100.34 | 101.67 | 99.38 | 101.22 | 101.22 | 1.68% | 3,425,926 |
| Dec 31, 2024 | 99.03 | 100.27 | 98.81 | 99.55 | 99.55 | -0.29% | 1,666,085 |
| Dec 30, 2024 | 97.49 | 101.46 | 97.49 | 99.84 | 99.84 | 3.34% | 2,637,724 |
| Dec 27, 2024 | 96.14 | 97.24 | 95.59 | 96.61 | 96.61 | 0.43% | 1,101,065 |
| Dec 26, 2024 | 96.60 | 96.78 | 95.52 | 96.20 | 96.20 | -1.30% | 1,275,609 |
| Dec 24, 2024 | 97.06 | 97.79 | 95.88 | 97.47 | 97.47 | 0.87% | 1,031,479 |
| Dec 23, 2024 | 94.44 | 96.88 | 94.09 | 96.63 | 96.63 | 1.86% | 1,398,948 |
| Dec 20, 2024 | 94.21 | 96.41 | 94.00 | 94.87 | 94.87 | 0.58% | 7,952,745 |
| Dec 19, 2024 | 95.75 | 96.10 | 94.25 | 94.32 | 94.32 | -0.19% | 2,712,054 |
| Dec 18, 2024 | 97.08 | 97.24 | 94.02 | 94.50 | 94.50 | -2.33% | 2,390,977 |
| Dec 17, 2024 | 95.98 | 96.95 | 95.24 | 96.75 | 96.75 | 0.04% | 1,678,170 |
| Dec 16, 2024 | 98.31 | 98.45 | 96.55 | 96.71 | 96.71 | -1.85% | 1,664,074 |
| Dec 13, 2024 | 99.80 | 100.18 | 98.26 | 98.53 | 98.53 | -1.13% | 1,757,430 |
| Dec 12, 2024 | 99.81 | 100.51 | 99.14 | 99.66 | 99.66 | 0.06% | 3,672,659 |
| Dec 11, 2024 | 97.48 | 100.25 | 97.04 | 99.60 | 99.60 | 2.66% | 3,395,115 |
| Dec 10, 2024 | 97.60 | 98.19 | 96.74 | 97.02 | 97.02 | -0.11% | 1,684,406 |
| Dec 9, 2024 | 99.12 | 99.29 | 96.95 | 97.13 | 97.13 | 0.58% | 2,493,069 |
| Dec 6, 2024 | 96.67 | 97.17 | 95.70 | 96.57 | 96.57 | -0.17% | 1,571,084 |
| Dec 5, 2024 | 97.41 | 98.37 | 96.66 | 96.73 | 96.73 | -0.77% | 1,825,332 |
| Dec 4, 2024 | 98.32 | 98.37 | 96.63 | 97.48 | 97.48 | -0.51% | 1,382,243 |
| Dec 3, 2024 | 98.47 | 98.69 | 97.89 | 97.98 | 97.98 | 0.14% | 1,818,867 |
| Dec 2, 2024 | 99.00 | 99.23 | 96.98 | 97.84 | 97.84 | -1.13% | 1,953,178 |
| Nov 29, 2024 | 98.23 | 99.71 | 98.23 | 98.96 | 98.96 | 0.21% | 1,791,899 |
| Nov 27, 2024 | 98.18 | 99.75 | 98.15 | 98.75 | 98.75 | -0.14% | 1,560,170 |
| Nov 26, 2024 | 98.01 | 99.50 | 97.78 | 98.89 | 98.89 | 0.02% | 2,605,408 |
| Nov 25, 2024 | 100.19 | 100.50 | 98.77 | 98.87 | 98.87 | -0.56% | 7,017,977 |
| Nov 22, 2024 | 100.00 | 100.48 | 98.25 | 99.43 | 99.43 | -1.53% | 3,284,375 |
| Nov 21, 2024 | 100.00 | 101.27 | 99.07 | 100.97 | 100.97 | 2.76% | 3,853,065 |
| Nov 20, 2024 | 96.50 | 99.57 | 95.76 | 98.26 | 98.26 | 2.66% | 4,691,072 |
| Nov 19, 2024 | 95.47 | 96.76 | 95.01 | 95.71 | 95.71 | -0.74% | 2,610,310 |
| Nov 18, 2024 | 95.92 | 97.54 | 95.64 | 96.42 | 96.42 | 1.51% | 2,633,473 |
| Nov 15, 2024 | 95.01 | 96.11 | 94.51 | 94.99 | 94.99 | -0.21% | 2,414,911 |
| Nov 14, 2024 | 95.92 | 96.55 | 94.68 | 95.19 | 95.19 | -0.99% | 1,848,679 |
| Nov 13, 2024 | 94.97 | 96.50 | 94.89 | 96.14 | 95.56 | 0.59% | 1,928,442 |
| Nov 12, 2024 | 95.23 | 96.04 | 94.76 | 95.58 | 95.01 | -0.17% | 2,212,384 |
| Nov 11, 2024 | 94.25 | 96.62 | 93.63 | 95.74 | 95.17 | 3.51% | 2,813,035 |
| Nov 8, 2024 | 91.61 | 93.46 | 91.24 | 92.49 | 91.94 | 0.38% | 1,837,736 |
| Nov 7, 2024 | 92.06 | 92.51 | 91.03 | 92.14 | 91.59 | -0.24% | 3,220,730 |
| Nov 6, 2024 | 89.75 | 93.13 | 89.21 | 92.36 | 91.81 | 6.57% | 4,172,595 |
| Nov 5, 2024 | 85.12 | 87.15 | 85.05 | 86.67 | 86.15 | 0.97% | 2,035,752 |
| Nov 4, 2024 | 83.42 | 86.45 | 83.42 | 85.84 | 85.33 | 2.61% | 2,180,138 |
| Nov 1, 2024 | 85.51 | 85.91 | 83.10 | 83.66 | 83.16 | -1.25% | 2,615,190 |
| Oct 31, 2024 | 89.19 | 89.29 | 84.66 | 84.72 | 84.21 | -4.49% | 2,600,875 |
| Oct 30, 2024 | 86.01 | 90.41 | 86.01 | 88.70 | 88.17 | 3.46% | 3,837,029 |
| Oct 29, 2024 | 85.82 | 85.88 | 85.01 | 85.73 | 85.22 | 0.55% | 2,015,523 |
| Oct 28, 2024 | 82.73 | 85.38 | 82.69 | 85.26 | 84.75 | 0.55% | 1,596,913 |
| Oct 25, 2024 | 85.76 | 86.17 | 84.60 | 84.79 | 84.28 | -0.60% | 1,227,874 |
| Oct 24, 2024 | 83.70 | 85.32 | 83.04 | 85.30 | 84.79 | 2.41% | 1,400,599 |
| Oct 23, 2024 | 83.74 | 84.11 | 82.70 | 83.29 | 82.79 | -1.28% | 1,585,936 |
| Oct 22, 2024 | 86.07 | 86.45 | 84.13 | 84.37 | 83.86 | -1.61% | 1,578,870 |
| Oct 21, 2024 | 86.49 | 87.50 | 85.19 | 85.75 | 85.24 | -1.05% | 2,397,047 |
| Oct 18, 2024 | 87.03 | 87.50 | 86.05 | 86.66 | 86.14 | -1.04% | 3,185,551 |
| Oct 17, 2024 | 86.57 | 87.95 | 86.11 | 87.57 | 87.04 | 1.28% | 1,782,457 |
| Oct 16, 2024 | 86.00 | 86.46 | 85.03 | 86.46 | 85.94 | 0.78% | 2,600,943 |
| Oct 15, 2024 | 85.20 | 86.45 | 84.50 | 85.79 | 85.28 | -0.96% | 3,493,314 |
| Oct 14, 2024 | 86.89 | 87.60 | 86.21 | 86.62 | 86.10 | -0.88% | 3,145,096 |
| Oct 11, 2024 | 86.10 | 88.17 | 86.05 | 87.39 | 86.87 | 0.90% | 2,302,475 |
| Oct 10, 2024 | 87.10 | 87.26 | 86.44 | 86.61 | 86.09 | -0.48% | 1,966,082 |
| Oct 9, 2024 | 86.00 | 87.23 | 85.47 | 87.03 | 86.51 | 1.20% | 2,907,258 |
| Oct 8, 2024 | 84.48 | 86.12 | 83.26 | 86.00 | 85.48 | 0.66% | 2,383,658 |
| Oct 7, 2024 | 85.82 | 85.90 | 85.05 | 85.44 | 84.93 | -0.22% | 3,424,625 |
| Oct 4, 2024 | 84.94 | 86.00 | 84.55 | 85.63 | 85.12 | 0.49% | 3,573,816 |
| Oct 3, 2024 | 83.38 | 85.30 | 83.11 | 85.21 | 84.70 | 2.37% | 3,460,261 |
| Oct 2, 2024 | 83.35 | 83.41 | 81.66 | 83.24 | 82.74 | 2.19% | 2,127,651 |
| Oct 1, 2024 | 81.89 | 82.46 | 80.75 | 81.46 | 80.97 | -0.96% | 4,268,345 |
| Sep 30, 2024 | 82.28 | 83.72 | 81.91 | 82.25 | 81.76 | -0.42% | 9,983,706 |
| Sep 27, 2024 | 81.25 | 83.86 | 80.72 | 82.60 | 82.10 | 2.86% | 3,821,113 |
| Sep 26, 2024 | 77.85 | 80.87 | 77.41 | 80.30 | 79.82 | 2.63% | 4,966,917 |
| Sep 25, 2024 | 80.08 | 80.43 | 78.20 | 78.24 | 77.77 | -2.31% | 2,008,965 |
| Sep 24, 2024 | 81.26 | 81.26 | 79.81 | 80.09 | 79.61 | -0.21% | 1,877,016 |
| Sep 23, 2024 | 78.52 | 80.87 | 78.31 | 80.26 | 79.78 | 2.29% | 2,830,402 |
| Sep 20, 2024 | 76.69 | 79.00 | 75.90 | 78.46 | 77.99 | 2.47% | 4,030,525 |
| Sep 19, 2024 | 76.10 | 77.43 | 75.17 | 76.57 | 76.11 | 2.76% | 2,099,779 |
| Sep 18, 2024 | 73.37 | 75.75 | 73.33 | 74.51 | 74.06 | 1.60% | 2,058,446 |
| Sep 17, 2024 | 73.21 | 73.48 | 72.77 | 73.34 | 72.90 | 0.38% | 1,198,314 |
| Sep 16, 2024 | 73.61 | 74.17 | 72.70 | 73.06 | 72.62 | -0.22% | 1,076,725 |
| Sep 13, 2024 | 72.74 | 73.49 | 72.35 | 73.22 | 72.78 | 1.22% | 1,380,026 |
| Sep 12, 2024 | 72.38 | 72.67 | 71.06 | 72.34 | 71.91 | -0.01% | 998,018 |
| Sep 11, 2024 | 71.02 | 72.42 | 69.96 | 72.35 | 71.92 | 2.30% | 1,286,979 |
| Sep 10, 2024 | 70.43 | 70.78 | 69.12 | 70.72 | 70.30 | 0.58% | 1,537,726 |
| Sep 9, 2024 | 70.58 | 71.01 | 69.95 | 70.31 | 69.89 | -0.75% | 2,242,108 |
| Sep 6, 2024 | 72.19 | 73.27 | 70.75 | 70.84 | 70.42 | -1.61% | 4,699,783 |
| Sep 5, 2024 | 71.06 | 72.21 | 70.04 | 72.00 | 71.57 | 2.24% | 5,483,252 |
| Sep 4, 2024 | 72.24 | 72.90 | 70.37 | 70.42 | 70.00 | -2.45% | 2,044,616 |
| Sep 3, 2024 | 73.24 | 73.33 | 70.80 | 72.19 | 71.76 | -3.09% | 3,173,891 |
| Aug 30, 2024 | 73.54 | 74.60 | 73.38 | 74.49 | 74.04 | 0.68% | 1,670,173 |
| Aug 29, 2024 | 72.42 | 74.04 | 71.92 | 73.99 | 73.55 | 2.79% | 1,373,162 |
| Aug 28, 2024 | 72.31 | 72.41 | 70.96 | 71.98 | 71.55 | -1.37% | 1,357,143 |
| Aug 27, 2024 | 73.71 | 74.02 | 72.62 | 72.98 | 72.54 | -1.23% | 1,116,926 |
| Aug 26, 2024 | 74.30 | 75.02 | 73.67 | 73.89 | 73.45 | 0.61% | 1,769,607 |
| Aug 23, 2024 | 72.14 | 73.45 | 72.07 | 73.44 | 73.00 | 2.56% | 1,036,515 |
| Aug 22, 2024 | 72.37 | 72.81 | 71.54 | 71.61 | 71.18 | -1.05% | 1,475,024 |
| Aug 21, 2024 | 73.81 | 73.91 | 71.95 | 72.37 | 71.94 | -1.11% | 1,095,691 |