Expand Energy Corporation (EXE)

NASDAQ: EXE · Real-Time Price · USD

98.45

+1.76 (1.82%)

At close: May 18, 2026, 4:00 PM EDT

96.24

-2.21 (-2.25%)

Pre-market: May 19, 2026, 5:37 AM EDT

Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.10%	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
Mar 26, 2026	113.48	114.81	110.76	111.05	110.38	-2.52%	5,172,165
Mar 25, 2026	110.49	114.10	109.80	113.92	113.24	3.86%	3,623,844
Mar 24, 2026	108.14	112.49	108.14	109.69	109.03	1.90%	5,746,309
Mar 23, 2026	104.44	108.79	104.27	107.64	106.99	0.30%	6,894,211
Mar 20, 2026	108.19	108.94	106.23	107.32	106.67	-0.58%	9,769,032
Mar 19, 2026	106.74	111.78	106.49	107.95	107.30	2.30%	9,119,344
Mar 18, 2026	106.33	106.63	103.64	105.52	104.89	-0.83%	4,231,650
Mar 17, 2026	108.76	109.50	106.30	106.40	105.76	-1.22%	2,697,642
Mar 16, 2026	107.11	109.90	106.36	107.71	107.06	0.64%	3,954,463
Mar 13, 2026	107.73	109.81	106.70	107.02	106.38	-0.75%	2,705,865
Mar 12, 2026	108.92	109.10	106.79	107.83	107.18	-0.69%	3,880,165
Mar 11, 2026	105.18	109.40	103.91	108.58	107.93	3.74%	3,588,958
Mar 10, 2026	107.10	107.68	104.36	104.67	104.04	-2.97%	3,364,608
Mar 9, 2026	107.89	109.16	106.71	107.87	107.22	0.96%	4,254,786