Expand Energy Corporation (EXE)

NASDAQ: EXE · Real-Time Price · USD

92.84

+0.88 (0.96%)

At close: Aug 7, 2026, 4:00 PM EDT

93.16

+0.32 (0.34%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	91.69	93.82	91.60	92.84	92.84	0.96%	2,237,249
Aug 6, 2026	92.44	92.90	91.07	91.96	91.96	1.26%	2,012,299
Aug 5, 2026	93.45	93.94	90.52	90.82	90.82	-2.42%	2,515,152
Aug 4, 2026	92.96	93.99	91.65	93.07	93.07	-1.68%	2,333,897
Aug 3, 2026	94.11	95.51	93.77	94.66	94.66	0.67%	3,210,859
Jul 31, 2026	92.50	94.18	92.06	94.03	94.03	1.74%	3,038,055
Jul 30, 2026	92.31	93.56	90.59	92.42	92.42	-0.04%	3,094,671
Jul 29, 2026	91.96	93.08	88.76	92.46	92.46	4.45%	6,368,620
Jul 28, 2026	91.40	91.67	88.10	88.52	88.52	-2.20%	5,098,386
Jul 27, 2026	91.88	92.28	90.21	90.51	90.51	-1.10%	4,351,920
Jul 24, 2026	92.32	93.36	91.45	91.52	91.52	-0.23%	3,449,985
Jul 23, 2026	93.56	94.30	91.48	91.73	91.73	-1.55%	4,156,635
Jul 22, 2026	90.63	93.41	90.18	93.17	93.17	5.18%	4,982,804
Jul 21, 2026	87.00	88.75	87.00	88.58	88.58	1.87%	2,700,081
Jul 20, 2026	88.25	88.25	86.41	86.95	86.95	-1.34%	3,347,033
Jul 17, 2026	88.74	89.99	87.68	88.13	88.13	-0.06%	5,811,554
Jul 16, 2026	87.99	88.84	87.53	88.18	88.18	0.63%	3,258,714
Jul 15, 2026	88.21	90.00	87.06	87.63	87.63	-0.20%	3,144,411
Jul 14, 2026	87.10	88.06	85.83	87.81	87.81	0.82%	3,473,170
Jul 13, 2026	87.70	88.46	86.67	87.10	87.10	-0.17%	4,020,391
Jul 10, 2026	88.65	89.03	84.99	87.25	87.25	-1.93%	6,305,816
Jul 9, 2026	89.59	90.05	88.50	88.97	88.97	-1.25%	5,092,525
Jul 8, 2026	90.30	90.60	88.50	90.10	90.10	0.60%	4,359,460
Jul 7, 2026	89.20	90.06	88.44	89.56	89.56	0.75%	3,279,702
Jul 6, 2026	89.83	90.48	88.78	88.89	88.89	-2.02%	3,565,109
Jul 2, 2026	89.80	91.09	89.80	90.72	90.72	1.28%	3,192,724
Jul 1, 2026	91.35	91.91	89.50	89.57	89.57	-1.78%	3,802,432
Jun 30, 2026	88.25	93.01	87.94	91.19	91.19	4.17%	7,803,189
Jun 29, 2026	88.09	88.94	87.30	87.54	87.54	-1.05%	4,278,122
Jun 26, 2026	88.78	90.98	88.17	88.47	88.47	0.03%	4,916,385
Jun 25, 2026	89.28	89.50	88.15	88.44	88.44	-0.18%	3,357,635
Jun 24, 2026	87.96	88.98	87.55	88.60	88.60	-0.15%	2,872,938
Jun 23, 2026	88.74	89.30	87.45	88.73	88.73	0.33%	3,871,749
Jun 22, 2026	87.20	88.71	86.91	88.44	88.44	1.68%	4,813,389
Jun 18, 2026	87.22	88.45	86.37	86.98	86.98	-0.55%	6,907,223
Jun 17, 2026	87.54	88.64	87.07	87.46	87.46	-1.02%	3,725,440
Jun 16, 2026	87.42	89.20	87.08	88.36	88.36	0.52%	2,815,021
Jun 15, 2026	87.19	89.71	87.14	87.90	87.90	-0.99%	3,971,733
Jun 12, 2026	87.08	89.42	87.08	88.78	88.78	1.95%	3,200,506
Jun 11, 2026	88.52	89.10	86.80	87.08	87.08	-1.67%	3,202,706
Jun 10, 2026	89.43	90.28	88.47	88.56	88.56	-0.25%	2,954,157
Jun 9, 2026	90.22	90.33	88.36	88.78	88.78	-1.81%	4,190,065
Jun 8, 2026	92.07	92.27	90.31	90.42	90.42	-1.79%	3,326,363
Jun 5, 2026	93.67	94.33	92.02	92.07	92.07	-1.42%	3,479,273
Jun 4, 2026	91.35	93.74	91.35	93.40	93.40	2.56%	2,554,351
Jun 3, 2026	92.00	92.45	90.79	91.07	91.07	-0.51%	4,215,579
Jun 2, 2026	91.69	92.56	91.35	91.54	91.54	-0.60%	3,212,205
Jun 1, 2026	92.99	93.41	91.79	92.09	92.09	-0.96%	3,265,259
May 29, 2026	93.83	94.10	92.39	92.98	92.98	-0.65%	5,793,750
May 28, 2026	93.00	93.83	92.05	93.59	93.59	1.03%	3,416,630