Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
105.52
-0.88 (-0.83%)
At close: Mar 18, 2026, 4:00 PM EDT
107.00
+1.48 (1.40%)
Pre-market: Mar 19, 2026, 8:04 AM EDT
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 106.33 | 106.63 | 103.64 | 105.52 | 105.52 | -0.83% | 4,228,632 |
| Mar 17, 2026 | 108.76 | 109.50 | 106.30 | 106.40 | 106.40 | -1.22% | 2,697,386 |
| Mar 16, 2026 | 107.11 | 109.90 | 106.36 | 107.71 | 107.71 | 0.64% | 3,954,437 |
| Mar 13, 2026 | 107.73 | 109.81 | 106.70 | 107.02 | 107.02 | -0.75% | 2,703,386 |
| Mar 12, 2026 | 108.92 | 109.10 | 106.79 | 107.83 | 107.83 | -0.69% | 3,879,481 |
| Mar 11, 2026 | 105.18 | 109.40 | 103.91 | 108.58 | 108.58 | 3.74% | 3,584,624 |
| Mar 10, 2026 | 107.10 | 107.68 | 104.36 | 104.67 | 104.67 | -2.97% | 3,362,101 |
| Mar 9, 2026 | 107.89 | 109.16 | 106.71 | 107.87 | 107.87 | 0.96% | 4,254,203 |
| Mar 6, 2026 | 107.95 | 108.73 | 106.05 | 106.84 | 106.84 | 0.16% | 2,680,114 |
| Mar 5, 2026 | 105.46 | 107.50 | 105.40 | 106.67 | 106.67 | 0.75% | 3,230,234 |
| 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 |
| Jan 26, 2026 | 111.51 | 114.23 | 109.00 | 112.36 | 111.75 | 2.62% | 3,999,936 |
| Jan 23, 2026 | 111.35 | 111.72 | 108.44 | 109.49 | 108.90 | - | 2,565,599 |
| Jan 22, 2026 | 110.00 | 110.92 | 107.91 | 109.49 | 108.90 | -0.01% | 2,852,665 |
| Jan 21, 2026 | 107.33 | 111.69 | 107.24 | 109.50 | 108.91 | 4.53% | 5,994,051 |
| Jan 20, 2026 | 105.84 | 106.90 | 103.14 | 104.75 | 104.18 | 4.88% | 5,645,325 |
| Jan 16, 2026 | 98.75 | 100.51 | 98.60 | 99.88 | 99.34 | 0.36% | 3,172,948 |
| Jan 15, 2026 | 101.23 | 101.94 | 99.27 | 99.52 | 98.98 | -1.91% | 3,402,319 |
| Jan 14, 2026 | 102.02 | 102.44 | 100.47 | 101.46 | 100.91 | -1.48% | 4,200,010 |
| Jan 13, 2026 | 103.86 | 105.16 | 102.30 | 102.98 | 102.42 | 0.14% | 3,280,320 |
| Jan 12, 2026 | 102.40 | 103.94 | 101.60 | 102.84 | 102.28 | 1.19% | 3,474,346 |
| Jan 9, 2026 | 103.78 | 105.07 | 101.04 | 101.63 | 101.08 | -2.56% | 4,832,848 |
| Jan 8, 2026 | 106.15 | 107.33 | 102.74 | 104.30 | 103.73 | -2.21% | 3,643,523 |
| Jan 7, 2026 | 105.43 | 108.29 | 105.15 | 106.66 | 106.08 | 1.17% | 2,713,797 |
| Jan 6, 2026 | 105.69 | 106.51 | 104.29 | 105.43 | 104.86 | -1.30% | 2,613,368 |