Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
103.17
+1.81 (1.79%)
At close: Oct 15, 2025, 4:00 PM EDT
102.80
-0.37 (-0.36%)
After-hours: Oct 15, 2025, 7:36 PM EDT
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 101.82 | 104.05 | 101.58 | 103.17 | 103.17 | 1.79% | 2,696,050 |
| Oct 14, 2025 | 100.69 | 103.36 | 98.71 | 101.36 | 101.36 | -1.29% | 2,969,727 |
| Oct 13, 2025 | 102.56 | 103.07 | 101.35 | 102.68 | 102.68 | 0.91% | 1,733,076 |
| Oct 10, 2025 | 105.38 | 106.43 | 101.70 | 101.76 | 101.76 | -3.99% | 2,149,911 |
| Oct 9, 2025 | 109.35 | 109.60 | 105.11 | 105.98 | 105.98 | -2.48% | 1,917,510 |
| Oct 8, 2025 | 109.72 | 109.93 | 107.18 | 108.68 | 108.68 | -0.30% | 2,385,176 |
| Oct 7, 2025 | 107.33 | 109.35 | 107.03 | 109.01 | 109.01 | 1.19% | 3,228,610 |
| Oct 6, 2025 | 108.78 | 110.00 | 107.22 | 107.73 | 107.73 | 0.27% | 3,345,906 |
| Oct 3, 2025 | 108.01 | 108.50 | 106.67 | 107.44 | 107.44 | -0.39% | 3,046,041 |
| Oct 2, 2025 | 108.92 | 110.09 | 107.25 | 107.86 | 107.86 | -1.21% | 6,168,607 |
| Oct 1, 2025 | 105.06 | 110.36 | 105.06 | 109.18 | 109.18 | 2.77% | 5,251,519 |
| Sep 30, 2025 | 106.60 | 108.36 | 106.18 | 106.24 | 106.24 | -0.53% | 4,156,229 |
| Sep 29, 2025 | 105.44 | 108.00 | 105.16 | 106.81 | 106.81 | 0.98% | 4,969,483 |
| Sep 26, 2025 | 104.93 | 106.23 | 104.56 | 105.77 | 105.77 | 1.33% | 4,402,428 |
| Sep 25, 2025 | 103.43 | 104.82 | 102.93 | 104.38 | 104.38 | 1.24% | 3,959,406 |
| Sep 24, 2025 | 101.00 | 104.61 | 101.00 | 103.10 | 103.10 | 2.36% | 3,482,577 |
| Sep 23, 2025 | 98.45 | 101.34 | 98.31 | 100.72 | 100.72 | 2.50% | 3,521,752 |
| Sep 22, 2025 | 97.92 | 98.59 | 96.12 | 98.26 | 98.26 | -0.24% | 3,760,876 |
| Sep 19, 2025 | 98.82 | 99.08 | 97.39 | 98.50 | 98.50 | -0.39% | 11,903,393 |
| Sep 18, 2025 | 100.25 | 101.00 | 98.08 | 98.89 | 98.89 | -0.79% | 3,880,501 |
| Sep 17, 2025 | 97.70 | 100.32 | 97.52 | 99.68 | 99.68 | 2.21% | 3,647,247 |
| Sep 16, 2025 | 95.94 | 97.94 | 94.69 | 97.52 | 97.52 | 2.03% | 3,856,295 |
| Sep 15, 2025 | 96.42 | 97.48 | 95.42 | 95.58 | 95.58 | -0.67% | 3,775,985 |
| Sep 12, 2025 | 96.44 | 97.56 | 95.79 | 96.22 | 96.22 | 0.40% | 1,692,944 |
| Sep 11, 2025 | 95.98 | 97.03 | 95.23 | 95.84 | 95.84 | -0.65% | 2,326,707 |
| Sep 10, 2025 | 94.27 | 97.00 | 94.25 | 96.47 | 96.47 | 1.84% | 3,001,780 |
| Sep 9, 2025 | 94.55 | 96.10 | 94.50 | 94.73 | 94.73 | 0.22% | 1,884,491 |
| Sep 8, 2025 | 96.75 | 97.44 | 94.02 | 94.52 | 94.52 | -1.04% | 2,562,400 |
| Sep 5, 2025 | 95.86 | 96.76 | 94.46 | 95.51 | 95.51 | -1.19% | 2,375,646 |
| Sep 4, 2025 | 97.13 | 97.81 | 95.12 | 96.66 | 96.66 | -0.43% | 2,383,765 |
| Sep 3, 2025 | 98.32 | 98.81 | 95.96 | 97.08 | 97.08 | -1.15% | 2,610,173 |
| Sep 2, 2025 | 95.96 | 98.26 | 95.76 | 98.21 | 98.21 | 1.48% | 3,080,628 |
| Aug 29, 2025 | 96.87 | 97.33 | 96.19 | 96.78 | 96.78 | -0.47% | 1,493,940 |
| Aug 28, 2025 | 95.10 | 97.53 | 94.26 | 97.24 | 97.24 | 2.04% | 2,303,637 |
| Aug 27, 2025 | 96.28 | 97.20 | 95.25 | 95.30 | 95.30 | -1.02% | 2,547,910 |
| Aug 26, 2025 | 94.56 | 96.55 | 93.53 | 96.28 | 96.28 | 1.75% | 3,995,261 |
| Aug 25, 2025 | 94.66 | 95.34 | 94.19 | 94.62 | 94.62 | -0.04% | 2,245,918 |
| Aug 22, 2025 | 95.67 | 95.74 | 94.13 | 94.66 | 94.66 | -0.83% | 3,435,861 |
| Aug 21, 2025 | 94.00 | 95.47 | 93.78 | 95.45 | 95.45 | 1.54% | 2,467,915 |
| Aug 20, 2025 | 92.86 | 94.41 | 92.75 | 94.00 | 94.00 | 1.02% | 2,386,896 |
| Aug 19, 2025 | 92.09 | 93.12 | 91.02 | 93.05 | 93.05 | 0.02% | 3,123,075 |
| Aug 18, 2025 | 94.06 | 94.43 | 91.81 | 93.03 | 93.03 | -2.21% | 4,489,047 |
| Aug 15, 2025 | 94.99 | 96.07 | 92.54 | 95.13 | 95.13 | 0.15% | 6,684,176 |
| Aug 14, 2025 | 95.00 | 97.34 | 94.50 | 94.99 | 94.99 | -1.52% | 3,627,188 |
| Aug 13, 2025 | 97.25 | 97.44 | 95.11 | 96.46 | 95.00 | 0.59% | 4,754,343 |
| Aug 12, 2025 | 97.78 | 98.22 | 95.75 | 95.89 | 94.43 | -2.11% | 2,859,418 |
| Aug 11, 2025 | 99.05 | 100.00 | 97.65 | 97.96 | 96.47 | -1.19% | 2,459,770 |
| Aug 8, 2025 | 100.00 | 100.95 | 98.03 | 99.14 | 97.63 | -0.87% | 2,532,656 |
| Aug 7, 2025 | 101.65 | 102.73 | 99.90 | 100.01 | 98.49 | -1.61% | 2,357,909 |
| Aug 6, 2025 | 101.60 | 102.49 | 100.59 | 101.65 | 100.11 | 0.60% | 2,591,179 |