Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	98.30	99.43	97.62	98.16	98.16	0.16%	1,890,529
Aug 27, 2026	96.38	98.32	95.44	98.00	98.00	1.48%	2,293,672
Aug 26, 2026	95.22	98.33	94.94	96.57	96.57	2.02%	2,468,442
Aug 25, 2026	94.67	95.98	94.57	94.66	94.66	-1.73%	1,795,933
Aug 24, 2026	96.11	96.90	94.45	96.33	96.33	0.25%	4,057,799
Aug 21, 2026	95.57	97.38	95.01	96.09	96.09	0.02%	4,701,213
Aug 20, 2026	96.71	97.28	93.74	96.07	96.07	0.04%	2,760,951
Aug 19, 2026	96.09	97.06	95.86	96.03	96.03	0.61%	1,861,401
Aug 18, 2026	95.24	95.77	94.37	95.45	95.45	1.35%	2,248,222
Aug 17, 2026	94.44	94.63	92.63	94.18	94.18	-0.64%	2,855,163
Aug 14, 2026	95.41	95.69	94.42	94.78	94.78	0.11%	1,753,145
Aug 13, 2026	94.69	95.46	94.21	94.68	94.68	-1.07%	1,980,870
Aug 12, 2026	97.78	98.14	96.14	96.28	95.71	-2.00%	2,261,411
Aug 11, 2026	97.49	98.88	96.54	98.24	97.65	0.70%	2,478,825
Aug 10, 2026	94.03	97.59	93.33	97.56	96.98	5.08%	3,261,676
Aug 7, 2026	91.69	93.82	91.60	92.84	92.29	0.96%	2,240,295
Aug 6, 2026	92.44	92.90	91.07	91.96	91.41	1.26%	2,287,458
Aug 5, 2026	93.45	93.94	90.52	90.82	90.28	-2.42%	2,530,579
Aug 4, 2026	92.96	93.99	91.65	93.07	92.51	-1.68%	2,510,471
Aug 3, 2026	94.11	95.51	93.77	94.66	94.09	0.67%	3,758,286
Jul 31, 2026	92.50	94.18	92.06	94.03	93.47	1.74%	3,073,522
Jul 30, 2026	92.31	93.56	90.59	92.42	91.87	-0.04%	3,146,582
Jul 29, 2026	91.96	93.08	88.76	92.46	91.91	4.45%	6,435,712
Jul 28, 2026	91.40	91.67	88.10	88.52	87.99	-2.20%	5,100,334
Jul 27, 2026	91.88	92.28	90.21	90.51	89.97	-1.10%	4,351,920
Jul 24, 2026	92.32	93.36	91.45	91.52	90.97	-0.23%	3,449,985
Jul 23, 2026	93.56	94.30	91.48	91.73	91.18	-1.55%	4,156,635
Jul 22, 2026	90.63	93.41	90.18	93.17	92.61	5.18%	4,982,804
Jul 21, 2026	87.00	88.75	87.00	88.58	88.05	1.87%	2,700,081
Jul 20, 2026	88.25	88.25	86.41	86.95	86.43	-1.34%	3,347,033
Jul 17, 2026	88.74	89.99	87.68	88.13	87.60	-0.06%	5,811,554
Jul 16, 2026	87.99	88.84	87.53	88.18	87.65	0.63%	3,258,714
Jul 15, 2026	88.21	90.00	87.06	87.63	87.11	-0.20%	3,144,411
Jul 14, 2026	87.10	88.06	85.83	87.81	87.29	0.82%	3,473,170
Jul 13, 2026	87.70	88.46	86.67	87.10	86.58	-0.17%	4,020,391
Jul 10, 2026	88.65	89.03	84.99	87.25	86.73	-1.93%	6,305,816
Jul 9, 2026	89.59	90.05	88.50	88.97	88.44	-1.25%	5,092,525
Jul 8, 2026	90.30	90.60	88.50	90.10	89.56	0.60%	4,359,460
Jul 7, 2026	89.20	90.06	88.44	89.56	89.03	0.75%	3,279,702
Jul 6, 2026	89.83	90.48	88.78	88.89	88.36	-2.02%	3,565,109
Jul 2, 2026	89.80	91.09	89.80	90.72	90.18	1.28%	3,192,724
Jul 1, 2026	91.35	91.91	89.50	89.57	89.04	-1.78%	3,802,432
Jun 30, 2026	88.25	93.01	87.94	91.19	90.65	4.17%	7,803,189
Jun 29, 2026	88.09	88.94	87.30	87.54	87.02	-1.05%	4,278,122
Jun 26, 2026	88.78	90.98	88.17	88.47	87.94	0.03%	4,916,385
Jun 25, 2026	89.28	89.50	88.15	88.44	87.91	-0.18%	3,357,635
Jun 24, 2026	87.96	88.98	87.55	88.60	88.07	-0.15%	2,872,938
Jun 23, 2026	88.74	89.30	87.45	88.73	88.20	0.33%	3,871,749
Jun 22, 2026	87.20	88.71	86.91	88.44	87.91	1.68%	4,813,389
Jun 18, 2026	87.22	88.45	86.37	86.98	86.46	-0.55%	6,907,223