Expand Energy Corporation (EXE)

Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	104.83	107.30	104.70	106.29	106.29	0.23%	2,909,927
Feb 25, 2026	104.63	106.41	103.01	106.05	106.05	2.78%	3,139,319
Feb 24, 2026	102.88	103.28	100.85	103.18	103.18	-	3,122,643
Feb 23, 2026	108.00	109.70	102.17	103.18	103.18	-4.52%	5,543,289
Feb 20, 2026	104.38	109.19	103.58	108.06	108.06	4.05%	5,912,593
Feb 19, 2026	101.47	103.90	100.23	103.85	103.85	4.35%	6,809,611
Feb 18, 2026	104.17	104.93	98.35	99.52	99.52	-3.14%	8,255,807
Feb 17, 2026	103.52	104.28	100.80	102.75	102.75	-1.25%	4,684,961
Feb 13, 2026	102.73	105.24	102.00	104.05	104.05	0.59%	3,752,560
Feb 12, 2026	103.74	104.20	101.43	103.44	103.44	0.01%	4,347,350
Feb 11, 2026	103.23	104.98	102.78	103.43	103.43	1.19%	4,098,287
Feb 10, 2026	103.94	104.50	101.58	102.21	102.21	-1.00%	4,603,381
Feb 9, 2026	104.51	106.50	100.57	103.24	103.24	-6.46%	6,706,203
Feb 6, 2026	109.96	112.28	109.50	110.37	110.37	0.91%	1,691,543
Feb 5, 2026	108.91	110.51	107.66	109.37	109.37	0.16%	2,035,611
Feb 4, 2026	110.11	110.63	107.39	109.19	109.19	0.64%	2,258,576
Feb 3, 2026	106.78	108.58	105.71	108.50	108.50	1.46%	2,184,441
Feb 2, 2026	108.64	109.31	106.66	106.94	106.94	-4.87%	3,541,693
Jan 30, 2026	110.76	114.19	110.51	112.41	112.41	2.28%	3,271,776
Jan 29, 2026	111.31	111.79	109.05	109.90	109.90	0.22%	2,691,508
Jan 28, 2026	108.82	110.29	107.80	109.66	109.66	0.77%	2,259,536
Jan 27, 2026	112.32	112.70	107.21	108.82	108.82	-3.15%	3,318,518
Jan 26, 2026	111.51	114.23	109.00	112.36	112.36	2.62%	3,997,023
Jan 23, 2026	111.35	111.72	108.44	109.49	109.49	-	2,563,189
Jan 22, 2026	110.00	110.92	107.91	109.49	109.49	-0.01%	2,852,236
Jan 21, 2026	107.33	111.69	107.24	109.50	109.50	4.53%	5,992,444
Jan 20, 2026	105.84	106.90	103.14	104.75	104.75	4.88%	5,640,728
Jan 16, 2026	98.75	100.51	98.60	99.88	99.88	0.36%	3,163,052
Jan 15, 2026	101.23	101.94	99.27	99.52	99.52	-1.91%	3,401,654
Jan 14, 2026	102.02	102.44	100.47	101.46	101.46	-1.48%	4,199,878
Jan 13, 2026	103.86	105.16	102.30	102.98	102.98	0.14%	3,279,524
Jan 12, 2026	102.40	103.94	101.60	102.84	102.84	1.19%	3,465,458
Jan 9, 2026	103.78	105.07	101.04	101.63	101.63	-2.56%	4,832,517
Jan 8, 2026	106.15	107.33	102.74	104.30	104.30	-2.21%	3,642,614
Jan 7, 2026	105.43	108.29	105.15	106.66	106.66	1.17%	2,690,553
Jan 6, 2026	105.69	106.51	104.29	105.43	105.43	-1.30%	2,597,898
Jan 5, 2026	108.27	108.29	102.88	106.82	106.82	-2.69%	4,428,489
Jan 2, 2026	109.98	110.33	108.23	109.77	109.77	-0.53%	2,536,561
Dec 31, 2025	111.53	111.85	109.35	110.36	110.36	-1.48%	1,689,265
Dec 30, 2025	112.85	113.42	112.00	112.02	112.02	0.21%	1,692,165
Dec 29, 2025	110.12	112.10	109.68	111.78	111.78	2.09%	1,853,441
Dec 26, 2025	109.66	109.90	108.64	109.49	109.49	0.29%	1,184,510
Dec 24, 2025	109.65	110.63	109.12	109.17	109.17	-1.80%	1,146,405
Dec 23, 2025	108.71	111.51	108.48	111.17	111.17	3.09%	2,411,348
Dec 22, 2025	109.07	109.56	107.49	107.84	107.84	-0.83%	2,938,360
Dec 19, 2025	108.19	109.71	107.25	108.74	108.74	0.93%	5,488,376
Dec 18, 2025	109.59	110.54	107.63	107.74	107.74	-1.64%	3,840,783
Dec 17, 2025	107.57	109.83	107.09	109.54	109.54	2.78%	3,622,606
Dec 16, 2025	109.25	109.25	106.00	106.58	106.58	-3.58%	3,719,954
Dec 15, 2025	112.77	112.77	108.84	110.54	110.54	-1.99%	3,324,182

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.