Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
109.64
-0.30 (-0.27%)
Mar 27, 2025, 4:00 PM EST - Market closed
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 109.98 | 110.52 | 109.16 | 109.64 | 109.64 | -0.27% | 2,805,201 |
| Mar 26, 2025 | 110.00 | 111.17 | 109.40 | 109.94 | 109.94 | 0.12% | 4,183,218 |
| Mar 25, 2025 | 109.20 | 110.10 | 108.78 | 109.81 | 109.81 | 0.65% | 4,518,399 |
| Mar 24, 2025 | 108.03 | 109.40 | 107.36 | 109.10 | 109.10 | 1.63% | 5,712,490 |
| Mar 21, 2025 | 109.04 | 109.58 | 107.07 | 107.35 | 107.35 | -1.74% | 53,145,103 |
| Mar 20, 2025 | 108.34 | 109.63 | 107.89 | 109.25 | 109.25 | 0.64% | 6,788,517 |
| Mar 19, 2025 | 107.03 | 109.00 | 106.43 | 108.56 | 108.56 | 1.46% | 5,783,798 |
| Mar 18, 2025 | 106.62 | 108.84 | 106.06 | 107.00 | 107.00 | 1.35% | 4,952,821 |
| Mar 17, 2025 | 102.50 | 105.76 | 101.95 | 105.57 | 105.57 | 2.89% | 4,954,805 |
| Mar 14, 2025 | 101.15 | 103.21 | 100.56 | 102.60 | 102.60 | 1.40% | 3,645,078 |
| Mar 13, 2025 | 100.40 | 101.62 | 99.43 | 101.18 | 101.18 | 0.36% | 2,462,924 |
| Mar 12, 2025 | 101.71 | 102.16 | 99.67 | 100.82 | 100.82 | 0.52% | 3,511,099 |
| Mar 11, 2025 | 98.45 | 101.40 | 98.35 | 100.30 | 100.30 | 1.22% | 4,420,168 |
| Mar 10, 2025 | 97.56 | 99.42 | 96.39 | 99.09 | 98.53 | 3.19% | 5,288,738 |
| Mar 7, 2025 | 95.75 | 96.59 | 93.09 | 96.03 | 95.48 | -0.22% | 4,141,028 |
| Mar 6, 2025 | 100.81 | 101.26 | 96.13 | 96.24 | 95.69 | -5.31% | 5,440,154 |
| Mar 5, 2025 | 100.34 | 102.03 | 98.91 | 101.64 | 101.06 | 0.93% | 3,790,280 |
| Mar 4, 2025 | 97.85 | 101.65 | 96.75 | 100.70 | 100.13 | 2.39% | 4,372,252 |
| Mar 3, 2025 | 99.89 | 100.14 | 97.68 | 98.35 | 97.79 | -0.54% | 4,181,525 |
| Feb 28, 2025 | 97.46 | 99.04 | 96.92 | 98.88 | 98.32 | 1.15% | 4,026,430 |
| Feb 27, 2025 | 101.65 | 102.00 | 97.66 | 97.76 | 97.20 | -4.56% | 8,282,079 |
| Feb 26, 2025 | 102.75 | 104.15 | 102.17 | 102.43 | 101.85 | -0.45% | 2,962,994 |
| Feb 25, 2025 | 103.85 | 104.38 | 101.73 | 102.89 | 102.30 | -0.97% | 2,955,646 |
| Feb 24, 2025 | 104.30 | 104.42 | 102.72 | 103.90 | 103.31 | -0.23% | 2,656,599 |
| Feb 21, 2025 | 105.87 | 106.57 | 103.40 | 104.14 | 103.55 | -1.89% | 4,336,360 |
| Feb 20, 2025 | 106.37 | 107.17 | 104.28 | 106.15 | 105.55 | -1.21% | 3,086,834 |
| Feb 19, 2025 | 107.36 | 109.06 | 107.00 | 107.45 | 106.84 | 1.00% | 3,343,127 |
| Feb 18, 2025 | 105.33 | 107.02 | 104.06 | 106.39 | 105.78 | 1.01% | 3,197,708 |
| Feb 14, 2025 | 105.27 | 106.49 | 105.03 | 105.33 | 104.73 | 0.29% | 1,781,455 |
| Feb 13, 2025 | 104.26 | 105.35 | 103.44 | 105.03 | 104.43 | 0.98% | 1,961,015 |
| Feb 12, 2025 | 105.64 | 106.45 | 103.54 | 104.01 | 103.42 | -1.68% | 2,155,314 |
| Feb 11, 2025 | 105.67 | 106.66 | 104.96 | 105.79 | 105.18 | 0.63% | 2,620,431 |
| Feb 10, 2025 | 104.08 | 105.54 | 103.11 | 105.12 | 104.52 | 2.06% | 2,274,626 |
| Feb 7, 2025 | 103.88 | 105.07 | 102.65 | 103.00 | 102.41 | -0.84% | 1,574,970 |
| Feb 6, 2025 | 105.09 | 105.40 | 103.16 | 103.87 | 103.28 | -1.16% | 2,323,664 |
| Feb 5, 2025 | 104.09 | 105.85 | 103.60 | 105.09 | 104.49 | 1.10% | 2,470,125 |
| Feb 4, 2025 | 102.70 | 104.67 | 102.25 | 103.95 | 103.36 | 1.05% | 2,308,716 |
| Feb 3, 2025 | 102.09 | 103.26 | 101.37 | 102.87 | 102.28 | 1.25% | 2,361,081 |
| Jan 31, 2025 | 103.07 | 103.07 | 101.17 | 101.60 | 101.02 | -1.09% | 2,125,313 |
| Jan 30, 2025 | 103.60 | 104.00 | 102.35 | 102.72 | 102.13 | 0.15% | 1,403,330 |
| Jan 29, 2025 | 101.85 | 103.43 | 101.71 | 102.57 | 101.99 | 0.43% | 1,364,048 |
| Jan 28, 2025 | 100.52 | 102.22 | 100.47 | 102.13 | 101.55 | 0.70% | 2,145,521 |
| Jan 27, 2025 | 103.86 | 104.20 | 99.07 | 101.42 | 100.84 | -4.32% | 7,452,318 |
| Jan 24, 2025 | 106.00 | 106.36 | 105.54 | 106.00 | 105.40 | - | 2,962,362 |
| Jan 23, 2025 | 107.13 | 107.56 | 105.98 | 106.00 | 105.40 | -0.99% | 2,545,377 |
| Jan 22, 2025 | 107.25 | 108.32 | 106.71 | 107.06 | 106.45 | 0.24% | 1,847,744 |
| Jan 21, 2025 | 105.70 | 107.05 | 105.14 | 106.80 | 106.19 | 0.41% | 2,316,936 |
| Jan 17, 2025 | 107.99 | 109.47 | 105.97 | 106.36 | 105.75 | -1.32% | 3,325,732 |
| Jan 16, 2025 | 105.36 | 108.83 | 105.08 | 107.78 | 107.17 | 2.41% | 4,329,660 |
| Jan 15, 2025 | 105.00 | 106.28 | 104.57 | 105.24 | 104.64 | 1.08% | 3,905,529 |