Expand Energy Corporation (EXE)

NASDAQ: EXE · Real-Time Price · USD

88.22

-0.64 (-0.72%)

At close: Oct 9, 2026, 4:00 PM EDT

88.50

+0.28 (0.32%)

After-hours: Oct 9, 2026, 7:55 PM EDT

Expand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	88.94	89.55	88.11	88.22	88.22	-0.72%	2,106,853
Oct 8, 2026	89.01	89.16	88.04	88.86	88.86	0.84%	2,968,520
Oct 7, 2026	88.52	88.98	87.12	88.12	88.12	-0.12%	2,054,735
Oct 6, 2026	86.38	88.42	86.00	88.23	88.23	2.08%	2,172,645
Oct 5, 2026	84.76	87.11	84.16	86.43	86.43	1.06%	2,395,942
Oct 2, 2026	85.42	86.40	85.14	85.52	85.52	-0.51%	2,897,130
Oct 1, 2026	84.50	86.53	83.90	85.96	85.96	2.22%	3,552,981
Sep 30, 2026	84.26	84.94	83.36	84.09	84.09	-0.11%	2,883,933
Sep 29, 2026	84.50	85.03	83.25	84.18	84.18	-1.32%	3,402,759
Sep 28, 2026	86.99	86.99	85.06	85.31	85.31	-1.76%	4,579,188
Sep 25, 2026	87.38	88.14	86.40	86.84	86.84	-2.01%	2,536,178
Sep 24, 2026	87.20	88.70	85.90	88.62	88.62	1.82%	3,935,163
Sep 23, 2026	87.90	88.47	86.84	87.04	87.04	0.01%	4,202,993
Sep 22, 2026	87.50	88.33	86.78	87.03	87.03	-0.71%	4,525,509
Sep 21, 2026	87.00	87.72	85.30	87.65	87.65	0.18%	3,515,299
Sep 18, 2026	88.31	88.68	87.30	87.49	87.49	-0.95%	8,549,440
Sep 17, 2026	88.09	88.88	87.85	88.33	88.33	-0.46%	3,048,964
Sep 16, 2026	93.19	93.67	88.57	88.74	88.74	-5.83%	5,023,592
Sep 15, 2026	93.97	95.46	92.22	94.23	94.23	0.89%	3,291,593
Sep 14, 2026	96.33	96.53	93.08	93.40	93.40	-1.51%	2,736,056
Sep 11, 2026	96.45	96.80	94.08	94.83	94.83	-2.11%	3,501,273
Sep 10, 2026	97.65	97.71	94.80	96.87	96.87	0.26%	2,254,602
Sep 9, 2026	98.33	98.50	96.13	96.62	96.62	-1.60%	2,059,608
Sep 8, 2026	98.50	99.61	96.75	98.19	98.19	0.29%	2,191,833
Sep 4, 2026	99.50	99.50	97.29	97.91	97.91	-1.15%	1,912,503
Sep 3, 2026	99.65	100.14	98.55	99.05	99.05	-0.27%	1,700,529
Sep 2, 2026	99.79	100.11	99.05	99.32	99.32	-0.66%	2,057,276
Sep 1, 2026	98.35	100.13	98.02	99.98	99.98	1.85%	2,448,038
Aug 31, 2026	98.77	99.61	97.78	98.16	98.16	-	2,085,868
Aug 28, 2026	98.30	99.43	97.62	98.16	98.16	0.16%	1,894,119
Aug 27, 2026	96.38	98.32	95.44	98.00	98.00	1.48%	2,333,081
Aug 26, 2026	95.22	98.33	94.94	96.57	96.57	2.02%	2,510,438
Aug 25, 2026	94.67	95.98	94.57	94.66	94.66	-1.73%	1,796,838
Aug 24, 2026	96.11	96.90	94.45	96.33	96.33	0.25%	4,072,926
Aug 21, 2026	95.57	97.38	95.01	96.09	96.09	0.02%	4,723,822
Aug 20, 2026	96.71	97.28	93.74	96.07	96.07	0.04%	2,786,786
Aug 19, 2026	96.09	97.06	95.86	96.03	96.03	0.61%	1,879,687
Aug 18, 2026	95.24	95.77	94.37	95.45	95.45	1.35%	2,248,296
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