Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
104.38
+1.28 (1.24%)
At close: Sep 25, 2025, 4:00 PM EDT
104.37
-0.01 (-0.01%)
After-hours: Sep 25, 2025, 4:47 PM EDT

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025103.43104.82102.93104.68-1.53%2,354,088
Sep 24, 2025101.00104.61101.00103.10103.102.36%3,482,577
Sep 23, 202598.45101.3498.31100.72100.722.50%3,521,752
Sep 22, 202597.9298.5996.1298.2698.26-0.24%3,760,876
Sep 19, 202598.8299.0897.3998.5098.50-0.39%11,903,393
Sep 18, 2025100.25101.0098.0898.8998.89-0.79%3,880,501
Sep 17, 202597.70100.3297.5299.6899.682.21%3,647,247
Sep 16, 202595.9497.9494.6997.5297.522.03%3,856,295
Sep 15, 202596.4297.4895.4295.5895.58-0.67%3,775,985
Sep 12, 202596.4497.5695.7996.2296.220.40%1,692,944
Sep 11, 202595.9897.0395.2395.8495.84-0.65%2,326,707
Sep 10, 202594.2797.0094.2596.4796.471.84%3,001,780
Sep 9, 202594.5596.1094.5094.7394.730.22%1,884,491
Sep 8, 202596.7597.4494.0294.5294.52-1.04%2,562,400
Sep 5, 202595.8696.7694.4695.5195.51-1.19%2,375,646
Sep 4, 202597.1397.8195.1296.6696.66-0.43%2,383,765
Sep 3, 202598.3298.8195.9697.0897.08-1.15%2,610,173
Sep 2, 202595.9698.2695.7698.2198.211.48%3,080,628
Aug 29, 202596.8797.3396.1996.7896.78-0.47%1,493,940
Aug 28, 202595.1097.5394.2697.2497.242.04%2,303,637
Aug 27, 202596.2897.2095.2595.3095.30-1.02%2,547,910
Aug 26, 202594.5696.5593.5396.2896.281.75%3,995,261
Aug 25, 202594.6695.3494.1994.6294.62-0.04%2,245,918
Aug 22, 202595.6795.7494.1394.6694.66-0.83%3,435,861
Aug 21, 202594.0095.4793.7895.4595.451.54%2,467,915
Aug 20, 202592.8694.4192.7594.0094.001.02%2,386,896
Aug 19, 202592.0993.1291.0293.0593.050.02%3,123,075
Aug 18, 202594.0694.4391.8193.0393.03-2.21%4,489,047
Aug 15, 202594.9996.0792.5495.1395.130.15%6,684,176
Aug 14, 202595.0097.3494.5094.9994.99-1.52%3,627,188
Aug 13, 202597.2597.4495.1196.4695.000.59%4,754,343
Aug 12, 202597.7898.2295.7595.8994.43-2.11%2,859,418
Aug 11, 202599.05100.0097.6597.9696.47-1.19%2,459,770
Aug 8, 2025100.00100.9598.0399.1497.63-0.87%2,532,656
Aug 7, 2025101.65102.7399.90100.0198.49-1.61%2,357,909
Aug 6, 2025101.60102.49100.59101.65100.110.60%2,591,179
Aug 5, 2025101.94101.9499.55101.0499.51-0.19%2,844,475
Aug 4, 2025102.38102.6899.98101.2399.69-0.73%3,675,639
Aug 1, 2025104.27104.39101.43101.97100.42-2.68%2,661,646
Jul 31, 2025103.88105.89103.41104.78103.190.55%4,115,925
Jul 30, 2025100.00105.4799.79104.21102.634.87%7,645,955
Jul 29, 202598.81100.0198.3099.3797.861.26%4,111,343
Jul 28, 202598.3198.4596.8198.1396.64-0.04%3,302,608
Jul 25, 2025100.00100.7097.6398.1796.68-1.44%2,399,647
Jul 24, 202599.37100.9598.8599.6098.090.91%3,901,118
Jul 23, 202598.6098.8095.6298.7097.20-0.91%4,969,732
Jul 22, 202599.63101.3898.6099.6198.100.20%4,294,122
Jul 21, 2025107.53107.5398.5899.4197.90-8.50%6,034,683
Jul 18, 2025109.48109.50107.80108.64106.990.45%2,257,097
Jul 17, 2025108.25108.54106.24108.15106.51-0.15%3,206,941