Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	118.14	118.37	116.11	116.69	-	-1.29%	924,693
Jun 3, 2025	119.40	120.04	118.00	118.22	118.22	-0.91%	2,659,381
Jun 2, 2025	118.36	119.41	117.30	119.30	119.30	2.73%	2,593,316
May 30, 2025	115.87	116.55	114.75	116.13	116.13	0.39%	5,078,495
May 29, 2025	115.83	116.01	114.95	115.68	115.68	0.26%	1,457,980
May 28, 2025	117.66	117.66	115.02	115.38	115.38	-1.62%	1,899,148
May 27, 2025	117.08	117.63	115.31	117.28	117.28	1.14%	1,883,236
May 23, 2025	114.62	116.19	113.99	115.96	115.96	1.37%	1,820,686
May 22, 2025	114.69	115.46	113.60	114.39	114.39	-0.28%	3,273,846
May 21, 2025	114.92	116.46	114.55	114.71	114.71	-0.18%	2,465,572
May 20, 2025	113.99	115.94	113.33	114.92	114.92	1.27%	2,715,591
May 19, 2025	114.02	114.33	112.36	113.48	113.48	-0.47%	2,617,229
May 16, 2025	114.90	114.90	113.28	114.02	114.02	-0.06%	1,919,438
May 15, 2025	112.20	114.44	112.20	114.09	114.09	0.69%	2,685,042
May 14, 2025	112.24	113.57	111.45	113.31	112.74	0.19%	2,465,359
May 13, 2025	112.80	114.04	111.96	113.10	112.53	1.97%	3,263,946
May 12, 2025	113.33	113.65	109.10	110.92	110.36	-1.30%	4,011,628
May 9, 2025	110.38	113.05	109.71	112.38	111.82	3.28%	2,943,623
May 8, 2025	111.22	111.71	108.73	108.81	108.26	-1.36%	3,434,771
May 7, 2025	109.07	110.89	108.31	110.31	109.76	1.66%	2,500,826
May 6, 2025	108.83	110.12	107.84	108.51	107.97	0.15%	2,782,354
May 5, 2025	105.39	108.85	105.31	108.35	107.81	2.33%	3,301,569
May 2, 2025	105.35	106.17	103.33	105.88	105.35	2.37%	2,827,979
May 1, 2025	101.23	105.57	101.23	103.43	102.91	-0.45%	3,977,143
Apr 30, 2025	104.51	105.93	101.88	103.90	103.38	-3.32%	6,136,763
Apr 29, 2025	106.33	108.00	105.55	107.47	106.93	0.34%	3,130,322
Apr 28, 2025	105.47	107.34	105.41	107.11	106.57	1.72%	2,878,948
Apr 25, 2025	103.16	105.44	103.02	105.30	104.77	0.86%	1,986,299
Apr 24, 2025	104.95	105.36	103.81	104.40	103.88	-0.59%	2,447,692
Apr 23, 2025	103.01	105.95	101.36	105.02	104.49	1.95%	3,538,034
Apr 22, 2025	103.93	104.43	102.03	103.01	102.49	0.75%	2,556,235
Apr 21, 2025	106.40	106.40	101.22	102.24	101.73	-3.97%	3,116,313
Apr 17, 2025	106.27	107.30	105.69	106.47	105.94	1.64%	3,595,886
Apr 16, 2025	104.03	106.35	104.03	104.75	104.23	0.50%	3,219,587
Apr 15, 2025	103.13	104.99	102.71	104.23	103.71	1.27%	2,291,190
Apr 14, 2025	105.89	106.12	102.52	102.92	102.40	-0.48%	2,820,741
Apr 11, 2025	99.93	104.19	99.50	103.42	102.90	3.89%	4,418,751
Apr 10, 2025	101.50	102.10	97.44	99.55	99.05	-4.09%	4,360,314
Apr 9, 2025	97.99	104.22	95.35	103.80	103.28	3.79%	8,978,630
Apr 8, 2025	105.00	105.58	98.54	100.01	99.51	-0.05%	6,351,885
Apr 7, 2025	98.08	105.10	96.81	100.06	99.56	0.05%	7,631,610
Apr 4, 2025	106.90	107.00	98.26	100.01	99.51	-9.53%	10,622,716
Apr 3, 2025	110.59	112.66	110.40	110.55	110.00	-2.92%	4,792,202
Apr 2, 2025	112.32	114.03	111.86	113.87	113.30	1.00%	3,048,529
Apr 1, 2025	111.40	112.82	110.69	112.74	112.18	1.28%	3,140,739
Mar 31, 2025	110.94	112.23	109.90	111.32	110.76	0.34%	3,077,159
Mar 28, 2025	109.73	111.18	109.54	110.94	110.38	1.19%	3,031,256
Mar 27, 2025	109.98	110.52	109.16	109.64	109.09	-0.27%	2,805,201
Mar 26, 2025	110.00	111.17	109.40	109.94	109.39	0.12%	4,183,218
Mar 25, 2025	109.20	110.10	108.78	109.81	109.26	0.65%	4,518,399