Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
87.49
-0.84 (-0.95%)
At close: Sep 18, 2026, 4:00 PM EDT
87.76
+0.27 (0.31%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Expand Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 88.31 | 88.68 | 87.30 | 87.49 | 87.49 | -0.95% | 8,533,253 |
| Sep 17, 2026 | 88.09 | 88.88 | 87.85 | 88.33 | 88.33 | -0.46% | 2,823,274 |
| Sep 16, 2026 | 93.19 | 93.67 | 88.57 | 88.74 | 88.74 | -5.83% | 4,986,436 |
| Sep 15, 2026 | 93.97 | 95.46 | 92.22 | 94.23 | 94.23 | 0.89% | 3,145,127 |
| Sep 14, 2026 | 96.33 | 96.53 | 93.08 | 93.40 | 93.40 | -1.51% | 2,536,916 |
| Sep 11, 2026 | 96.45 | 96.80 | 94.08 | 94.83 | 94.83 | -2.11% | 3,468,426 |
| Sep 10, 2026 | 97.65 | 97.71 | 94.80 | 96.87 | 96.87 | 0.26% | 2,182,518 |
| Sep 9, 2026 | 98.33 | 98.50 | 96.13 | 96.62 | 96.62 | -1.60% | 2,042,090 |
| Sep 8, 2026 | 98.50 | 99.61 | 96.75 | 98.19 | 98.19 | 0.29% | 2,081,846 |
| Sep 4, 2026 | 99.50 | 99.50 | 97.29 | 97.91 | 97.91 | -1.15% | 1,782,228 |
| 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 |
| 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 |