Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
110.92
-1.46 (-1.30%)
At close: May 12, 2025, 4:00 PM
111.85
+0.93 (0.84%)
After-hours: May 12, 2025, 7:33 PM EDT
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 113.33 | 113.65 | 109.10 | 110.92 | 110.92 | -1.30% | 3,711,154 |
| May 9, 2025 | 110.38 | 113.05 | 109.71 | 112.38 | 112.38 | 3.28% | 2,943,623 |
| May 8, 2025 | 111.22 | 111.71 | 108.73 | 108.81 | 108.81 | -1.36% | 3,434,771 |
| May 7, 2025 | 109.07 | 110.89 | 108.31 | 110.31 | 110.31 | 1.66% | 2,500,826 |
| May 6, 2025 | 108.83 | 110.12 | 107.84 | 108.51 | 108.51 | 0.15% | 2,782,354 |
| May 5, 2025 | 105.39 | 108.85 | 105.31 | 108.35 | 108.35 | 2.33% | 3,301,569 |
| May 2, 2025 | 105.35 | 106.17 | 103.33 | 105.88 | 105.88 | 2.37% | 2,827,979 |
| May 1, 2025 | 101.23 | 105.57 | 101.23 | 103.43 | 103.43 | -0.45% | 3,977,143 |
| Apr 30, 2025 | 104.51 | 105.93 | 101.88 | 103.90 | 103.90 | -3.32% | 6,136,763 |
| Apr 29, 2025 | 106.33 | 108.00 | 105.55 | 107.47 | 107.47 | 0.34% | 3,130,322 |
| Apr 28, 2025 | 105.47 | 107.34 | 105.41 | 107.11 | 107.11 | 1.72% | 2,878,948 |
| Apr 25, 2025 | 103.16 | 105.44 | 103.02 | 105.30 | 105.30 | 0.86% | 1,986,299 |
| Apr 24, 2025 | 104.95 | 105.36 | 103.81 | 104.40 | 104.40 | -0.59% | 2,447,692 |
| Apr 23, 2025 | 103.01 | 105.95 | 101.36 | 105.02 | 105.02 | 1.95% | 3,538,034 |
| Apr 22, 2025 | 103.93 | 104.43 | 102.03 | 103.01 | 103.01 | 0.75% | 2,556,235 |
| Apr 21, 2025 | 106.40 | 106.40 | 101.22 | 102.24 | 102.24 | -3.97% | 3,116,313 |
| Apr 17, 2025 | 106.27 | 107.30 | 105.69 | 106.47 | 106.47 | 1.64% | 3,595,886 |
| Apr 16, 2025 | 104.03 | 106.35 | 104.03 | 104.75 | 104.75 | 0.50% | 3,219,587 |
| Apr 15, 2025 | 103.13 | 104.99 | 102.71 | 104.23 | 104.23 | 1.27% | 2,291,190 |
| Apr 14, 2025 | 105.89 | 106.12 | 102.52 | 102.92 | 102.92 | -0.48% | 2,820,741 |
| Apr 11, 2025 | 99.93 | 104.19 | 99.50 | 103.42 | 103.42 | 3.89% | 4,418,751 |
| Apr 10, 2025 | 101.50 | 102.10 | 97.44 | 99.55 | 99.55 | -4.09% | 4,360,314 |
| Apr 9, 2025 | 97.99 | 104.22 | 95.35 | 103.80 | 103.80 | 3.79% | 8,978,630 |
| Apr 8, 2025 | 105.00 | 105.58 | 98.54 | 100.01 | 100.01 | -0.05% | 6,351,885 |
| Apr 7, 2025 | 98.08 | 105.10 | 96.81 | 100.06 | 100.06 | 0.05% | 7,631,610 |
| Apr 4, 2025 | 106.90 | 107.00 | 98.26 | 100.01 | 100.01 | -9.53% | 10,622,716 |
| Apr 3, 2025 | 110.59 | 112.66 | 110.40 | 110.55 | 110.55 | -2.92% | 4,792,202 |
| Apr 2, 2025 | 112.32 | 114.03 | 111.86 | 113.87 | 113.87 | 1.00% | 3,048,529 |
| Apr 1, 2025 | 111.40 | 112.82 | 110.69 | 112.74 | 112.74 | 1.28% | 3,140,739 |
| Mar 31, 2025 | 110.94 | 112.23 | 109.90 | 111.32 | 111.32 | 0.34% | 3,077,159 |
| Mar 28, 2025 | 109.73 | 111.18 | 109.54 | 110.94 | 110.94 | 1.19% | 3,031,256 |
| Mar 27, 2025 | 109.98 | 110.52 | 109.16 | 109.64 | 109.64 | -0.27% | 2,805,201 |
| Mar 26, 2025 | 110.00 | 111.17 | 109.40 | 109.94 | 109.94 | 0.12% | 4,183,218 |
| Mar 25, 2025 | 109.20 | 110.10 | 108.78 | 109.81 | 109.81 | 0.65% | 4,518,399 |
| Mar 24, 2025 | 108.03 | 109.40 | 107.36 | 109.10 | 109.10 | 1.63% | 5,712,490 |
| Mar 21, 2025 | 109.04 | 109.58 | 107.07 | 107.35 | 107.35 | -1.74% | 53,145,103 |
| Mar 20, 2025 | 108.34 | 109.63 | 107.89 | 109.25 | 109.25 | 0.64% | 6,788,517 |
| Mar 19, 2025 | 107.03 | 109.00 | 106.43 | 108.56 | 108.56 | 1.46% | 5,783,798 |
| Mar 18, 2025 | 106.62 | 108.84 | 106.06 | 107.00 | 107.00 | 1.35% | 4,952,821 |
| Mar 17, 2025 | 102.50 | 105.76 | 101.95 | 105.57 | 105.57 | 2.89% | 4,954,805 |
| Mar 14, 2025 | 101.15 | 103.21 | 100.56 | 102.60 | 102.60 | 1.40% | 3,645,078 |
| Mar 13, 2025 | 100.40 | 101.62 | 99.43 | 101.18 | 101.18 | 0.36% | 2,462,924 |
| Mar 12, 2025 | 101.71 | 102.16 | 99.67 | 100.82 | 100.82 | 0.52% | 3,511,099 |
| Mar 11, 2025 | 98.45 | 101.40 | 98.35 | 100.30 | 100.30 | 1.22% | 4,420,168 |
| Mar 10, 2025 | 97.56 | 99.42 | 96.39 | 99.09 | 98.53 | 3.19% | 5,288,738 |
| Mar 7, 2025 | 95.75 | 96.59 | 93.09 | 96.03 | 95.48 | -0.22% | 4,141,028 |
| Mar 6, 2025 | 100.81 | 101.26 | 96.13 | 96.24 | 95.69 | -5.31% | 5,440,154 |
| Mar 5, 2025 | 100.34 | 102.03 | 98.91 | 101.64 | 101.06 | 0.93% | 3,790,280 |
| Mar 4, 2025 | 97.85 | 101.65 | 96.75 | 100.70 | 100.13 | 2.39% | 4,372,252 |
| Mar 3, 2025 | 99.89 | 100.14 | 97.68 | 98.35 | 97.79 | -0.54% | 4,181,525 |