Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
96.66
-0.42 (-0.43%)
Sep 4, 2025, 4:00 PM - Market closed
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 97.13 | 97.81 | 95.12 | 96.66 | 96.66 | -0.43% | 2,383,765 |
| Sep 3, 2025 | 98.32 | 98.81 | 95.96 | 97.08 | 97.08 | -1.15% | 2,610,173 |
| Sep 2, 2025 | 95.96 | 98.26 | 95.76 | 98.21 | 98.21 | 1.48% | 3,080,628 |
| Aug 29, 2025 | 96.87 | 97.33 | 96.19 | 96.78 | 96.78 | -0.47% | 1,493,940 |
| Aug 28, 2025 | 95.10 | 97.53 | 94.26 | 97.24 | 97.24 | 2.04% | 2,303,637 |
| Aug 27, 2025 | 96.28 | 97.20 | 95.25 | 95.30 | 95.30 | -1.02% | 2,547,910 |
| Aug 26, 2025 | 94.56 | 96.55 | 93.53 | 96.28 | 96.28 | 1.75% | 3,995,261 |
| Aug 25, 2025 | 94.66 | 95.34 | 94.19 | 94.62 | 94.62 | -0.04% | 2,245,918 |
| Aug 22, 2025 | 95.67 | 95.74 | 94.13 | 94.66 | 94.66 | -0.83% | 3,435,861 |
| Aug 21, 2025 | 94.00 | 95.47 | 93.78 | 95.45 | 95.45 | 1.54% | 2,467,915 |
| Aug 20, 2025 | 92.86 | 94.41 | 92.75 | 94.00 | 94.00 | 1.02% | 2,386,896 |
| Aug 19, 2025 | 92.09 | 93.12 | 91.02 | 93.05 | 93.05 | 0.02% | 3,123,075 |
| Aug 18, 2025 | 94.06 | 94.43 | 91.81 | 93.03 | 93.03 | -2.21% | 4,489,047 |
| Aug 15, 2025 | 94.99 | 96.07 | 92.54 | 95.13 | 95.13 | 0.15% | 6,684,176 |
| Aug 14, 2025 | 95.00 | 97.34 | 94.50 | 94.99 | 94.99 | -1.52% | 3,627,188 |
| Aug 13, 2025 | 97.25 | 97.44 | 95.11 | 96.46 | 95.00 | 0.59% | 4,754,343 |
| Aug 12, 2025 | 97.78 | 98.22 | 95.75 | 95.89 | 94.43 | -2.11% | 2,859,418 |
| Aug 11, 2025 | 99.05 | 100.00 | 97.65 | 97.96 | 96.47 | -1.19% | 2,459,770 |
| Aug 8, 2025 | 100.00 | 100.95 | 98.03 | 99.14 | 97.63 | -0.87% | 2,532,656 |
| Aug 7, 2025 | 101.65 | 102.73 | 99.90 | 100.01 | 98.49 | -1.61% | 2,357,909 |
| Aug 6, 2025 | 101.60 | 102.49 | 100.59 | 101.65 | 100.11 | 0.60% | 2,591,179 |
| Aug 5, 2025 | 101.94 | 101.94 | 99.55 | 101.04 | 99.51 | -0.19% | 2,844,475 |
| Aug 4, 2025 | 102.38 | 102.68 | 99.98 | 101.23 | 99.69 | -0.73% | 3,675,639 |
| Aug 1, 2025 | 104.27 | 104.39 | 101.43 | 101.97 | 100.42 | -2.68% | 2,661,646 |
| Jul 31, 2025 | 103.88 | 105.89 | 103.41 | 104.78 | 103.19 | 0.55% | 4,115,925 |
| Jul 30, 2025 | 100.00 | 105.47 | 99.79 | 104.21 | 102.63 | 4.87% | 7,645,955 |
| Jul 29, 2025 | 98.81 | 100.01 | 98.30 | 99.37 | 97.86 | 1.26% | 4,111,343 |
| Jul 28, 2025 | 98.31 | 98.45 | 96.81 | 98.13 | 96.64 | -0.04% | 3,302,608 |
| Jul 25, 2025 | 100.00 | 100.70 | 97.63 | 98.17 | 96.68 | -1.44% | 2,399,647 |
| Jul 24, 2025 | 99.37 | 100.95 | 98.85 | 99.60 | 98.09 | 0.91% | 3,901,118 |
| Jul 23, 2025 | 98.60 | 98.80 | 95.62 | 98.70 | 97.20 | -0.91% | 4,969,732 |
| Jul 22, 2025 | 99.63 | 101.38 | 98.60 | 99.61 | 98.10 | 0.20% | 4,294,122 |
| Jul 21, 2025 | 107.53 | 107.53 | 98.58 | 99.41 | 97.90 | -8.50% | 6,034,683 |
| Jul 18, 2025 | 109.48 | 109.50 | 107.80 | 108.64 | 106.99 | 0.45% | 2,257,097 |
| Jul 17, 2025 | 108.25 | 108.54 | 106.24 | 108.15 | 106.51 | -0.15% | 3,206,941 |
| Jul 16, 2025 | 108.02 | 109.01 | 107.20 | 108.31 | 106.67 | 0.74% | 3,516,080 |
| Jul 15, 2025 | 109.62 | 109.67 | 106.26 | 107.51 | 105.88 | -1.89% | 3,389,972 |
| Jul 14, 2025 | 106.00 | 110.38 | 105.57 | 109.58 | 107.92 | 3.80% | 4,288,707 |
| Jul 11, 2025 | 105.70 | 106.69 | 105.24 | 105.57 | 103.97 | 0.35% | 2,660,276 |
| Jul 10, 2025 | 104.94 | 105.75 | 103.39 | 105.20 | 103.60 | - | 2,646,337 |
| Jul 9, 2025 | 105.56 | 106.77 | 103.15 | 105.20 | 103.60 | -1.11% | 3,383,140 |
| Jul 8, 2025 | 109.07 | 109.71 | 105.69 | 106.38 | 104.76 | -2.31% | 4,017,872 |
| Jul 7, 2025 | 108.25 | 110.07 | 107.77 | 108.90 | 107.25 | 0.15% | 3,064,095 |
| Jul 3, 2025 | 111.42 | 111.42 | 107.94 | 108.74 | 107.09 | -1.45% | 1,807,029 |
| Jul 2, 2025 | 112.15 | 112.40 | 109.13 | 110.34 | 108.66 | -0.76% | 3,481,016 |
| Jul 1, 2025 | 116.44 | 116.65 | 110.90 | 111.19 | 109.50 | -4.92% | 3,997,821 |
| Jun 30, 2025 | 117.65 | 118.65 | 116.35 | 116.94 | 115.16 | -1.70% | 2,600,255 |
| Jun 27, 2025 | 118.68 | 119.44 | 117.97 | 118.96 | 117.15 | 0.24% | 5,158,277 |
| Jun 26, 2025 | 119.10 | 119.33 | 117.66 | 118.67 | 116.87 | -0.34% | 2,737,059 |
| Jun 25, 2025 | 122.20 | 122.20 | 118.73 | 119.08 | 117.27 | -2.82% | 2,714,877 |