Skip to main content
logo
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
109.37
+0.18 (0.16%)
At close: Feb 5, 2026, 4:00 PM EST
109.37
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:13 PM EST

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026108.91110.51107.66108.92--0.25%1,408,086
Feb 4, 2026110.11110.63107.39109.19109.190.64%2,258,576
Feb 3, 2026106.78108.58105.71108.50108.501.46%2,184,441
Feb 2, 2026108.64109.31106.66106.94106.94-4.87%3,541,693
Jan 30, 2026110.76114.19110.51112.41112.412.28%3,271,776
Jan 29, 2026111.31111.79109.05109.90109.900.22%2,691,508
Jan 28, 2026108.82110.29107.80109.66109.660.77%2,259,536
Jan 27, 2026112.32112.70107.21108.82108.82-3.15%3,318,518
Jan 26, 2026111.51114.23109.00112.36112.362.62%3,997,023
Jan 23, 2026111.35111.72108.44109.49109.49-2,563,189
Jan 22, 2026110.00110.92107.91109.49109.49-0.01%2,852,236
Jan 21, 2026107.33111.69107.24109.50109.504.53%5,992,444
Jan 20, 2026105.84106.90103.14104.75104.754.88%5,640,728
Jan 16, 202698.75100.5198.6099.8899.880.36%3,163,052
Jan 15, 2026101.23101.9499.2799.5299.52-1.91%3,401,654
Jan 14, 2026102.02102.44100.47101.46101.46-1.48%4,199,878
Jan 13, 2026103.86105.16102.30102.98102.980.14%3,279,524
Jan 12, 2026102.40103.94101.60102.84102.841.19%3,465,458
Jan 9, 2026103.78105.07101.04101.63101.63-2.56%4,832,517
Jan 8, 2026106.15107.33102.74104.30104.30-2.21%3,642,614
Jan 7, 2026105.43108.29105.15106.66106.661.17%2,690,553
Jan 6, 2026105.69106.51104.29105.43105.43-1.30%2,597,898
Jan 5, 2026108.27108.29102.88106.82106.82-2.69%4,428,489
Jan 2, 2026109.98110.33108.23109.77109.77-0.53%2,536,561
Dec 31, 2025111.53111.85109.35110.36110.36-1.48%1,689,265
Dec 30, 2025112.85113.42112.00112.02112.020.21%1,692,165
Dec 29, 2025110.12112.10109.68111.78111.782.09%1,853,441
Dec 26, 2025109.66109.90108.64109.49109.490.29%1,184,510
Dec 24, 2025109.65110.63109.12109.17109.17-1.80%1,146,405
Dec 23, 2025108.71111.51108.48111.17111.173.09%2,411,348
Dec 22, 2025109.07109.56107.49107.84107.84-0.83%2,938,360
Dec 19, 2025108.19109.71107.25108.74108.740.93%5,488,376
Dec 18, 2025109.59110.54107.63107.74107.74-1.64%3,840,783
Dec 17, 2025107.57109.83107.09109.54109.542.78%3,622,606
Dec 16, 2025109.25109.25106.00106.58106.58-3.58%3,719,954
Dec 15, 2025112.77112.77108.84110.54110.54-1.99%3,324,182
Dec 12, 2025114.31114.97111.40112.79112.79-1.35%2,145,332
Dec 11, 2025115.51116.38113.33114.33114.33-2.02%3,187,693
Dec 10, 2025117.97117.97115.22116.69116.69-0.66%2,984,556
Dec 9, 2025119.07119.58117.20117.46117.46-1.35%3,132,997
Dec 8, 2025122.04122.40118.17119.07119.07-3.08%5,075,148
Dec 5, 2025123.77126.62122.80122.86122.860.63%3,605,209
Dec 4, 2025122.99124.89121.61122.09122.09-0.65%3,177,960
Dec 3, 2025118.36123.18117.84122.89122.894.39%2,291,908
Dec 2, 2025121.25121.53117.64117.72117.72-3.17%3,405,900
Dec 1, 2025122.50122.70120.19121.58121.58-0.29%4,056,029
Nov 28, 2025119.66122.70119.33121.93121.932.66%1,378,682
Nov 26, 2025116.91119.71116.49118.77118.772.38%2,268,918
Nov 25, 2025115.29116.54114.50116.01116.01-0.46%2,564,487
Nov 24, 2025114.99117.44111.86116.55116.551.36%7,933,949