Expand Energy Corporation (EXEEW)
NASDAQ: EXEEW · Real-Time Price · USD · Warrants
110.69
-1.83 (-1.63%)
May 16, 2025, 4:00 PM - Market closed
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - | - |
| May 22, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - | - |
| May 21, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - | - |
| May 20, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - | - |
| May 19, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - | - |
| May 16, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | 13.82% | 100 |
| May 15, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 14, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 13, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 12, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 9, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 8, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 7, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 6, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | 2 |
| May 5, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 2, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| May 1, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 30, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 29, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 28, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | 1 |
| Apr 25, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 24, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 23, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 22, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 21, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 17, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 16, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 15, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | 2 |
| Apr 14, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 11, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | - |
| Apr 10, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - | 2 |
| Apr 9, 2025 | 98.91 | 98.91 | 98.86 | 98.86 | 98.86 | 2.30% | 300 |
| Apr 8, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - | - |
| Apr 7, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - | - |
| Apr 4, 2025 | 97.41 | 97.88 | 96.64 | 96.64 | 96.64 | -11.21% | 1,001 |
| Apr 3, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | -1.67% | 100 |
| Apr 2, 2025 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - | - |
| Apr 1, 2025 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | 4.34% | 301 |
| Mar 31, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 28, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 27, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 26, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 25, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 24, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 21, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - | - |
| Mar 20, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 9.63% | 110 |
| Mar 19, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Mar 18, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Mar 17, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |
| Mar 14, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - | - |