Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
124.63
+2.54 (2.08%)
Dec 5, 2025, 11:20 AM EST - Market open
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.77 | 126.62 | 123.49 | 125.29 | - | 2.62% | 748,575 |
| Dec 4, 2025 | 122.99 | 124.89 | 121.61 | 122.09 | 122.09 | -0.65% | 3,177,960 |
| Dec 3, 2025 | 118.36 | 123.18 | 117.84 | 122.89 | 122.89 | 4.39% | 2,291,908 |
| Dec 2, 2025 | 121.25 | 121.53 | 117.64 | 117.72 | 117.72 | -3.17% | 3,405,900 |
| Dec 1, 2025 | 122.50 | 122.70 | 120.19 | 121.58 | 121.58 | -0.29% | 4,056,029 |
| Nov 28, 2025 | 119.66 | 122.70 | 119.33 | 121.93 | 121.93 | 2.66% | 1,378,682 |
| Nov 26, 2025 | 116.91 | 119.71 | 116.49 | 118.77 | 118.77 | 2.38% | 2,268,918 |
| Nov 25, 2025 | 115.29 | 116.54 | 114.50 | 116.01 | 116.01 | -0.46% | 2,564,487 |
| Nov 24, 2025 | 114.99 | 117.44 | 111.86 | 116.55 | 116.55 | 1.36% | 7,933,949 |
| Nov 21, 2025 | 114.61 | 116.09 | 112.44 | 114.99 | 114.99 | 0.43% | 3,184,094 |
| Nov 20, 2025 | 117.68 | 121.19 | 114.37 | 114.50 | 114.50 | -2.36% | 3,672,305 |
| Nov 19, 2025 | 117.16 | 117.69 | 115.43 | 117.27 | 117.27 | 0.09% | 2,554,158 |
| Nov 18, 2025 | 115.65 | 117.71 | 114.28 | 117.16 | 117.16 | 0.15% | 2,879,368 |
| Nov 17, 2025 | 117.14 | 117.95 | 115.18 | 116.98 | 116.98 | -0.26% | 3,362,541 |
| Nov 14, 2025 | 116.69 | 117.77 | 112.77 | 117.28 | 117.28 | -0.58% | 3,800,839 |
| Nov 13, 2025 | 119.20 | 120.00 | 117.60 | 117.96 | 117.96 | -1.26% | 3,111,130 |
| Nov 12, 2025 | 119.00 | 120.30 | 117.57 | 119.46 | 118.89 | 0.69% | 4,077,624 |
| Nov 11, 2025 | 115.27 | 118.90 | 114.80 | 118.64 | 118.07 | 3.32% | 3,780,252 |
| Nov 10, 2025 | 113.26 | 115.24 | 111.87 | 114.83 | 114.28 | 2.12% | 2,703,585 |
| Nov 7, 2025 | 109.81 | 112.92 | 109.00 | 112.45 | 111.91 | 1.65% | 2,310,426 |
| Nov 6, 2025 | 110.88 | 112.63 | 109.10 | 110.62 | 110.09 | 0.52% | 2,395,486 |
| Nov 5, 2025 | 109.42 | 112.44 | 108.74 | 110.05 | 109.52 | - | 2,707,748 |
| Nov 4, 2025 | 109.46 | 111.77 | 108.14 | 110.05 | 109.52 | -0.03% | 3,559,690 |
| Nov 3, 2025 | 103.73 | 110.35 | 103.03 | 110.08 | 109.55 | 6.55% | 6,272,224 |
| Oct 31, 2025 | 101.91 | 104.03 | 101.68 | 103.31 | 102.81 | 2.78% | 3,226,977 |
| Oct 30, 2025 | 100.41 | 101.98 | 98.92 | 100.52 | 100.04 | 0.11% | 2,807,951 |
| Oct 29, 2025 | 103.36 | 103.75 | 98.66 | 100.41 | 99.93 | -0.58% | 5,557,764 |
| Oct 28, 2025 | 103.88 | 103.90 | 100.78 | 101.00 | 100.51 | -2.77% | 3,350,862 |
| Oct 27, 2025 | 104.72 | 104.89 | 102.58 | 103.88 | 103.38 | 0.11% | 3,432,984 |
| Oct 24, 2025 | 105.88 | 106.12 | 102.84 | 103.77 | 103.27 | -0.66% | 2,218,099 |
| Oct 23, 2025 | 106.25 | 107.46 | 102.88 | 104.46 | 103.96 | 0.07% | 3,048,939 |
| Oct 22, 2025 | 107.46 | 107.46 | 102.91 | 104.39 | 103.89 | -1.61% | 2,904,907 |
| Oct 21, 2025 | 106.75 | 108.52 | 105.52 | 106.10 | 105.59 | -0.75% | 2,281,787 |
| Oct 20, 2025 | 103.00 | 107.54 | 102.44 | 106.90 | 106.39 | 6.07% | 3,659,056 |
| Oct 17, 2025 | 98.91 | 100.97 | 97.84 | 100.78 | 100.29 | 2.22% | 2,306,622 |
| Oct 16, 2025 | 103.33 | 104.07 | 97.57 | 98.59 | 98.12 | -4.44% | 3,172,220 |
| Oct 15, 2025 | 101.82 | 104.05 | 101.58 | 103.17 | 102.67 | 1.79% | 2,696,050 |
| Oct 14, 2025 | 100.69 | 103.36 | 98.71 | 101.36 | 100.87 | -1.29% | 2,969,727 |
| Oct 13, 2025 | 102.56 | 103.07 | 101.35 | 102.68 | 102.19 | 0.91% | 1,733,076 |
| Oct 10, 2025 | 105.38 | 106.43 | 101.70 | 101.76 | 101.27 | -3.99% | 2,149,911 |
| Oct 9, 2025 | 109.35 | 109.60 | 105.11 | 105.98 | 105.47 | -2.48% | 1,917,510 |
| Oct 8, 2025 | 109.72 | 109.93 | 107.18 | 108.68 | 108.16 | -0.30% | 2,385,176 |
| Oct 7, 2025 | 107.33 | 109.35 | 107.03 | 109.01 | 108.49 | 1.19% | 3,228,610 |
| Oct 6, 2025 | 108.78 | 110.00 | 107.22 | 107.73 | 107.21 | 0.27% | 3,345,906 |
| Oct 3, 2025 | 108.01 | 108.50 | 106.67 | 107.44 | 106.92 | -0.39% | 3,046,041 |
| Oct 2, 2025 | 108.92 | 110.09 | 107.25 | 107.86 | 107.34 | -1.21% | 6,168,607 |
| Oct 1, 2025 | 105.06 | 110.36 | 105.06 | 109.18 | 108.65 | 2.77% | 5,251,519 |
| Sep 30, 2025 | 106.60 | 108.36 | 106.18 | 106.24 | 105.73 | -0.53% | 4,156,229 |
| Sep 29, 2025 | 105.44 | 108.00 | 105.16 | 106.81 | 106.30 | 0.98% | 4,969,483 |
| Sep 26, 2025 | 104.93 | 106.23 | 104.56 | 105.77 | 105.26 | 1.33% | 4,402,428 |