Expand Energy Corporation (EXE)

Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	92.07	92.27	90.31	90.42	90.42	-1.79%	3,213,336
Jun 5, 2026	93.67	94.33	92.02	92.07	92.07	-1.42%	3,476,895
Jun 4, 2026	91.35	93.74	91.35	93.40	93.40	2.56%	2,551,800
Jun 3, 2026	92.00	92.45	90.79	91.07	91.07	-0.51%	4,214,042
Jun 2, 2026	91.69	92.56	91.35	91.54	91.54	-0.60%	3,211,219
Jun 1, 2026	92.99	93.41	91.79	92.09	92.09	-0.96%	3,262,011
May 29, 2026	93.83	94.10	92.39	92.98	92.98	-0.65%	5,789,700
May 28, 2026	93.00	93.83	92.05	93.59	93.59	1.03%	3,416,122
May 27, 2026	93.94	94.60	92.54	92.64	92.64	-2.02%	3,041,828
May 26, 2026	96.70	97.19	94.33	94.55	94.55	-3.46%	3,177,338
May 22, 2026	97.30	98.06	96.40	97.94	97.94	0.36%	1,467,128
May 21, 2026	99.71	99.71	97.26	97.59	97.59	-1.27%	2,230,948
May 20, 2026	100.63	100.89	98.12	98.85	98.85	-2.02%	3,750,462
May 19, 2026	99.12	100.95	98.68	100.89	100.89	2.48%	3,114,087
May 18, 2026	97.00	98.82	96.30	98.45	98.45	1.82%	2,191,623
May 15, 2026	97.35	97.82	96.50	96.69	96.69	-0.01%	2,262,713
May 14, 2026	94.47	97.28	94.47	96.70	96.70	1.71%	2,059,961
May 13, 2026	96.43	96.43	94.63	95.65	95.08	-0.81%	2,033,452
May 12, 2026	97.29	97.42	94.89	96.43	95.85	-0.28%	2,762,124
May 11, 2026	97.12	97.38	96.52	96.70	96.12	0.79%	2,111,806
May 8, 2026	97.68	98.18	95.90	95.94	95.36	-1.52%	2,173,840
May 7, 2026	95.77	97.75	95.04	97.42	96.83	0.51%	3,046,439
May 6, 2026	97.25	98.76	96.52	96.93	96.35	-2.84%	3,438,701
May 5, 2026	99.66	100.53	98.76	99.76	99.16	-1.00%	2,278,917
May 4, 2026	100.18	101.83	99.50	100.77	100.16	0.65%	2,393,480
May 1, 2026	101.62	101.75	98.75	100.12	99.52	-1.99%	2,686,013
Apr 30, 2026	99.33	102.97	99.04	102.15	101.54	1.15%	3,762,810
Apr 29, 2026	99.13	101.30	98.20	100.99	100.38	4.16%	5,128,035
Apr 28, 2026	97.36	98.17	96.41	96.96	96.38	0.69%	2,682,881
Apr 27, 2026	96.90	98.77	96.06	96.30	95.72	-0.15%	3,260,023
Apr 24, 2026	95.91	96.60	94.81	96.44	95.86	0.15%	2,049,746
Apr 23, 2026	96.96	97.99	95.50	96.30	95.72	-0.06%	2,570,612
Apr 22, 2026	95.60	96.53	94.89	96.36	95.78	2.23%	3,821,424
Apr 21, 2026	95.70	96.21	93.75	94.26	93.69	-1.27%	4,609,862
Apr 20, 2026	96.45	97.35	94.96	95.47	94.90	-0.37%	2,712,068
Apr 17, 2026	95.21	96.70	94.97	95.82	95.24	-1.58%	4,896,384
Apr 16, 2026	96.05	97.84	95.93	97.36	96.77	1.36%	2,590,198
Apr 15, 2026	95.35	96.73	94.94	96.05	95.47	0.38%	3,052,782
Apr 14, 2026	97.17	97.55	95.40	95.69	95.11	-2.14%	3,901,849
Apr 13, 2026	99.54	100.08	97.26	97.78	97.19	-1.22%	2,971,425
Apr 10, 2026	97.61	99.75	97.29	98.99	98.39	-0.51%	2,896,281
Apr 9, 2026	99.33	100.83	98.19	99.50	98.90	-0.69%	3,132,310
Apr 8, 2026	99.75	100.39	97.54	100.19	99.59	-1.71%	4,345,589
Apr 7, 2026	103.63	104.71	101.60	101.93	101.32	-1.56%	3,688,964
Apr 6, 2026	102.72	104.50	102.72	103.55	102.93	-0.33%	3,306,391
Apr 2, 2026	106.83	107.14	103.55	103.89	103.27	-2.02%	3,155,691
Apr 1, 2026	108.35	109.59	105.69	106.03	105.39	-3.42%	3,313,480
Mar 31, 2026	112.41	113.48	108.54	109.78	109.12	-1.50%	3,720,525
Mar 30, 2026	114.18	114.49	110.47	111.45	110.78	-1.81%	2,951,755
Mar 27, 2026	111.39	114.47	111.39	113.50	112.82	2.21%	3,224,587

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.