Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	104.95	105.36	103.81	104.40	104.40	-0.59%	2,447,692
Apr 23, 2025	103.01	105.95	101.36	105.02	105.02	1.95%	3,538,034
Apr 22, 2025	103.93	104.43	102.03	103.01	103.01	0.75%	2,556,235
Apr 21, 2025	106.40	106.40	101.22	102.24	102.24	-3.97%	3,116,313
Apr 17, 2025	106.27	107.30	105.69	106.47	106.47	1.64%	3,595,886
Apr 16, 2025	104.03	106.35	104.03	104.75	104.75	0.50%	3,219,587
Apr 15, 2025	103.13	104.99	102.71	104.23	104.23	1.27%	2,291,190
Apr 14, 2025	105.89	106.12	102.52	102.92	102.92	-0.48%	2,820,741
Apr 11, 2025	99.93	104.19	99.50	103.42	103.42	3.89%	4,418,751
Apr 10, 2025	101.50	102.10	97.44	99.55	99.55	-4.09%	4,360,314
Apr 9, 2025	97.99	104.22	95.35	103.80	103.80	3.79%	8,978,630
Apr 8, 2025	105.00	105.58	98.54	100.01	100.01	-0.05%	6,351,885
Apr 7, 2025	98.08	105.10	96.81	100.06	100.06	0.05%	7,631,610
Apr 4, 2025	106.90	107.00	98.26	100.01	100.01	-9.53%	10,622,716
Apr 3, 2025	110.59	112.66	110.40	110.55	110.55	-2.92%	4,792,202
Apr 2, 2025	112.32	114.03	111.86	113.87	113.87	1.00%	3,048,529
Apr 1, 2025	111.40	112.82	110.69	112.74	112.74	1.28%	3,140,739
Mar 31, 2025	110.94	112.23	109.90	111.32	111.32	0.34%	3,077,159
Mar 28, 2025	109.73	111.18	109.54	110.94	110.94	1.19%	3,031,256
Mar 27, 2025	109.98	110.52	109.16	109.64	109.64	-0.27%	2,805,201
Mar 26, 2025	110.00	111.17	109.40	109.94	109.94	0.12%	4,183,218
Mar 25, 2025	109.20	110.10	108.78	109.81	109.81	0.65%	4,518,399
Mar 24, 2025	108.03	109.40	107.36	109.10	109.10	1.63%	5,712,490
Mar 21, 2025	109.04	109.58	107.07	107.35	107.35	-1.74%	53,145,103
Mar 20, 2025	108.34	109.63	107.89	109.25	109.25	0.64%	6,788,517
Mar 19, 2025	107.03	109.00	106.43	108.56	108.56	1.46%	5,783,798
Mar 18, 2025	106.62	108.84	106.06	107.00	107.00	1.35%	4,952,821
Mar 17, 2025	102.50	105.76	101.95	105.57	105.57	2.89%	4,954,805
Mar 14, 2025	101.15	103.21	100.56	102.60	102.60	1.40%	3,645,078
Mar 13, 2025	100.40	101.62	99.43	101.18	101.18	0.36%	2,462,924
Mar 12, 2025	101.71	102.16	99.67	100.82	100.82	0.52%	3,511,099
Mar 11, 2025	98.45	101.40	98.35	100.30	100.30	1.22%	4,420,168
Mar 10, 2025	97.56	99.42	96.39	99.09	98.53	3.19%	5,288,738
Mar 7, 2025	95.75	96.59	93.09	96.03	95.48	-0.22%	4,141,028
Mar 6, 2025	100.81	101.26	96.13	96.24	95.69	-5.31%	5,440,154
Mar 5, 2025	100.34	102.03	98.91	101.64	101.06	0.93%	3,790,280
Mar 4, 2025	97.85	101.65	96.75	100.70	100.13	2.39%	4,372,252
Mar 3, 2025	99.89	100.14	97.68	98.35	97.79	-0.54%	4,181,525
Feb 28, 2025	97.46	99.04	96.92	98.88	98.32	1.15%	4,026,430
Feb 27, 2025	101.65	102.00	97.66	97.76	97.20	-4.56%	8,282,079
Feb 26, 2025	102.75	104.15	102.17	102.43	101.85	-0.45%	2,962,994
Feb 25, 2025	103.85	104.38	101.73	102.89	102.30	-0.97%	2,955,646
Feb 24, 2025	104.30	104.42	102.72	103.90	103.31	-0.23%	2,656,599
Feb 21, 2025	105.87	106.57	103.40	104.14	103.55	-1.89%	4,336,360
Feb 20, 2025	106.37	107.17	104.28	106.15	105.55	-1.21%	3,086,834
Feb 19, 2025	107.36	109.06	107.00	107.45	106.84	1.00%	3,343,127
Feb 18, 2025	105.33	107.02	104.06	106.39	105.78	1.01%	3,197,708
Feb 14, 2025	105.27	106.49	105.03	105.33	104.73	0.29%	1,781,455
Feb 13, 2025	104.26	105.35	103.44	105.03	104.43	0.98%	1,961,015
Feb 12, 2025	105.64	106.45	103.54	104.01	103.42	-1.68%	2,155,314