Skip to main content
logo
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
109.17
-2.00 (-1.80%)
At close: Dec 24, 2025, 1:00 PM EST
109.66
+0.49 (0.45%)
After-hours: Dec 24, 2025, 4:49 PM EST

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025109.65110.63109.12109.17109.17-1.80%1,146,405
Dec 23, 2025108.71111.51108.48111.17111.173.09%2,411,348
Dec 22, 2025109.07109.56107.49107.84107.84-0.83%2,938,360
Dec 19, 2025108.19109.71107.25108.74108.740.93%5,488,376
Dec 18, 2025109.59110.54107.63107.74107.74-1.64%3,840,783
Dec 17, 2025107.57109.83107.09109.54109.542.78%3,622,606
Dec 16, 2025109.25109.25106.00106.58106.58-3.58%3,719,954
Dec 15, 2025112.77112.77108.84110.54110.54-1.99%3,324,182
Dec 12, 2025114.31114.97111.40112.79112.79-1.35%2,145,332
Dec 11, 2025115.51116.38113.33114.33114.33-2.02%3,187,693
Dec 10, 2025117.97117.97115.22116.69116.69-0.66%2,984,556
Dec 9, 2025119.07119.58117.20117.46117.46-1.35%3,132,997
Dec 8, 2025122.04122.40118.17119.07119.07-3.08%5,075,148
Dec 5, 2025123.77126.62122.80122.86122.860.63%3,605,209
Dec 4, 2025122.99124.89121.61122.09122.09-0.65%3,177,960
Dec 3, 2025118.36123.18117.84122.89122.894.39%2,291,908
Dec 2, 2025121.25121.53117.64117.72117.72-3.17%3,405,900
Dec 1, 2025122.50122.70120.19121.58121.58-0.29%4,056,029
Nov 28, 2025119.66122.70119.33121.93121.932.66%1,378,682
Nov 26, 2025116.91119.71116.49118.77118.772.38%2,268,918
Nov 25, 2025115.29116.54114.50116.01116.01-0.46%2,564,487
Nov 24, 2025114.99117.44111.86116.55116.551.36%7,933,949
Nov 21, 2025114.61116.09112.44114.99114.990.43%3,184,094
Nov 20, 2025117.68121.19114.37114.50114.50-2.36%3,672,305
Nov 19, 2025117.16117.69115.43117.27117.270.09%2,554,158
Nov 18, 2025115.65117.71114.28117.16117.160.15%2,879,368
Nov 17, 2025117.14117.95115.18116.98116.98-0.26%3,362,541
Nov 14, 2025116.69117.77112.77117.28117.28-0.58%3,800,839
Nov 13, 2025119.20120.00117.60117.96117.96-1.26%3,111,130
Nov 12, 2025119.00120.30117.57119.46118.890.69%4,077,624
Nov 11, 2025115.27118.90114.80118.64118.073.32%3,780,252
Nov 10, 2025113.26115.24111.87114.83114.282.12%2,703,585
Nov 7, 2025109.81112.92109.00112.45111.911.65%2,310,426
Nov 6, 2025110.88112.63109.10110.62110.090.52%2,395,486
Nov 5, 2025109.42112.44108.74110.05109.52-2,707,748
Nov 4, 2025109.46111.77108.14110.05109.52-0.03%3,559,690
Nov 3, 2025103.73110.35103.03110.08109.556.55%6,272,224
Oct 31, 2025101.91104.03101.68103.31102.812.78%3,226,977
Oct 30, 2025100.41101.9898.92100.52100.040.11%2,807,951
Oct 29, 2025103.36103.7598.66100.4199.93-0.58%5,557,764
Oct 28, 2025103.88103.90100.78101.00100.51-2.77%3,350,862
Oct 27, 2025104.72104.89102.58103.88103.380.11%3,432,984
Oct 24, 2025105.88106.12102.84103.77103.27-0.66%2,218,099
Oct 23, 2025106.25107.46102.88104.46103.960.07%3,048,939
Oct 22, 2025107.46107.46102.91104.39103.89-1.61%2,904,907
Oct 21, 2025106.75108.52105.52106.10105.59-0.75%2,281,787
Oct 20, 2025103.00107.54102.44106.90106.396.07%3,659,056
Oct 17, 202598.91100.9797.84100.78100.292.22%2,306,622
Oct 16, 2025103.33104.0797.5798.5998.12-4.44%3,172,220
Oct 15, 2025101.82104.05101.58103.17102.671.79%2,696,050