Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	99.75	100.00	97.54	99.81	-	-2.08%	1,063,038
Apr 7, 2026	103.63	104.71	101.60	101.93	101.93	-1.56%	3,675,365
Apr 6, 2026	102.72	104.50	102.72	103.55	103.55	-0.33%	3,232,717
Apr 2, 2026	106.83	107.14	103.55	103.89	103.89	-2.02%	3,154,903
Apr 1, 2026	108.35	109.59	105.69	106.03	106.03	-3.42%	3,311,855
Mar 31, 2026	112.41	113.48	108.54	109.78	109.78	-1.50%	3,719,921
Mar 30, 2026	114.18	114.49	110.47	111.45	111.45	-1.81%	2,951,755
Mar 27, 2026	111.39	114.47	111.39	113.50	113.50	2.21%	3,224,587
Mar 26, 2026	113.48	114.81	110.76	111.05	111.05	-2.52%	5,172,165
Mar 25, 2026	110.49	114.10	109.80	113.92	113.92	3.86%	3,623,844
Mar 24, 2026	108.14	112.49	108.14	109.69	109.69	1.90%	5,746,309
Mar 23, 2026	104.44	108.79	104.27	107.64	107.64	0.30%	6,894,211
Mar 20, 2026	108.19	108.94	106.23	107.32	107.32	-0.58%	9,769,032
Mar 19, 2026	106.74	111.78	106.49	107.95	107.95	2.30%	9,119,344
Mar 18, 2026	106.33	106.63	103.64	105.52	105.52	-0.83%	4,231,650
Mar 17, 2026	108.76	109.50	106.30	106.40	106.40	-1.22%	2,697,642
Mar 16, 2026	107.11	109.90	106.36	107.71	107.71	0.64%	3,954,463
Mar 13, 2026	107.73	109.81	106.70	107.02	107.02	-0.75%	2,705,865
Mar 12, 2026	108.92	109.10	106.79	107.83	107.83	-0.69%	3,880,165
Mar 11, 2026	105.18	109.40	103.91	108.58	108.58	3.74%	3,588,958
Mar 10, 2026	107.10	107.68	104.36	104.67	104.67	-2.97%	3,364,608
Mar 9, 2026	107.89	109.16	106.71	107.87	107.87	0.96%	4,254,786
Mar 6, 2026	107.95	108.73	106.05	106.84	106.84	0.16%	2,683,784
Mar 5, 2026	105.46	107.50	105.40	106.67	106.67	0.75%	3,230,294
Mar 4, 2026	106.74	107.43	104.92	105.88	105.31	-1.95%	3,738,446
Mar 3, 2026	110.81	110.81	106.41	107.99	107.40	-0.46%	2,855,657
Mar 2, 2026	110.79	111.37	106.64	108.49	107.90	0.53%	2,830,936
Feb 27, 2026	107.30	109.77	106.75	107.92	107.33	1.53%	4,303,481
Feb 26, 2026	104.83	107.30	104.70	106.29	105.71	0.23%	2,921,701
Feb 25, 2026	104.63	106.41	103.01	106.05	105.47	2.78%	3,139,679
Feb 24, 2026	102.88	103.28	100.85	103.18	102.62	-	3,122,752
Feb 23, 2026	108.00	109.70	102.17	103.18	102.62	-4.52%	5,544,548
Feb 20, 2026	104.38	109.19	103.58	108.06	107.47	4.05%	5,913,197
Feb 19, 2026	101.47	103.90	100.23	103.85	103.29	4.35%	6,862,647
Feb 18, 2026	104.17	104.93	98.35	99.52	98.98	-3.14%	8,271,914
Feb 17, 2026	103.52	104.28	100.80	102.75	102.19	-1.25%	4,704,050
Feb 13, 2026	102.73	105.24	102.00	104.05	103.48	0.59%	3,753,450
Feb 12, 2026	103.74	104.20	101.43	103.44	102.88	0.01%	4,375,904
Feb 11, 2026	103.23	104.98	102.78	103.43	102.87	1.19%	4,100,949
Feb 10, 2026	103.94	104.50	101.58	102.21	101.65	-1.00%	4,620,895
Feb 9, 2026	104.51	106.50	100.57	103.24	102.68	-6.46%	6,714,055
Feb 6, 2026	109.96	112.28	109.50	110.37	109.77	0.91%	1,737,709
Feb 5, 2026	108.91	110.51	107.66	109.37	108.78	0.16%	2,036,489
Feb 4, 2026	110.11	110.63	107.39	109.19	108.60	0.64%	2,259,581
Feb 3, 2026	106.78	108.58	105.71	108.50	107.91	1.46%	2,203,698
Feb 2, 2026	108.64	109.31	106.66	106.94	106.36	-4.87%	3,541,797
Jan 30, 2026	110.76	114.19	110.51	112.41	111.80	2.28%	3,273,704
Jan 29, 2026	111.31	111.79	109.05	109.90	109.30	0.22%	2,698,596
Jan 28, 2026	108.82	110.29	107.80	109.66	109.06	0.77%	2,377,262
Jan 27, 2026	112.32	112.70	107.21	108.82	108.23	-3.15%	3,451,902