Skip to main content
Expand Energy Corporation (EXE)
NASDAQ: EXE · Real-Time Price · USD
118.96
+0.29 (0.24%)
At close: Jun 27, 2025, 4:00 PM
118.73
-0.23 (-0.19%)
After-hours: Jun 27, 2025, 7:30 PM EDT

Expand Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025118.68119.44117.97118.96118.960.24%5,158,277
Jun 26, 2025119.10119.33117.66118.67118.67-0.34%2,737,059
Jun 25, 2025122.20122.20118.73119.08119.08-2.82%2,714,877
Jun 24, 2025120.99123.29120.56122.53122.530.89%4,037,767
Jun 23, 2025121.91123.14120.69121.45121.45-0.49%3,080,884
Jun 20, 2025121.37123.35120.90122.05122.051.06%5,906,903
Jun 18, 2025120.03121.10118.30120.77120.770.99%3,101,831
Jun 17, 2025119.21119.98117.88119.59119.590.83%2,957,650
Jun 16, 2025117.08119.98116.70118.61118.611.85%2,617,336
Jun 13, 2025115.26116.81111.64116.46116.461.30%2,314,418
Jun 12, 2025112.20115.01111.97114.96114.962.43%2,613,383
Jun 11, 2025113.35113.73111.78112.23112.23-0.30%2,771,731
Jun 10, 2025115.65116.20111.30112.57112.57-2.06%3,332,442
Jun 9, 2025116.50116.64114.60114.94114.94-2.05%2,490,593
Jun 6, 2025116.08117.78115.79117.35117.351.54%1,536,745
Jun 5, 2025116.35116.73114.80115.57115.57-0.54%1,691,639
Jun 4, 2025118.14118.37116.02116.20116.20-1.71%2,146,658
Jun 3, 2025119.40120.04118.00118.22118.22-0.91%2,659,381
Jun 2, 2025118.36119.41117.30119.30119.302.73%2,593,316
May 30, 2025115.87116.55114.75116.13116.130.39%5,078,495
May 29, 2025115.83116.01114.95115.68115.680.26%1,457,980
May 28, 2025117.66117.66115.02115.38115.38-1.62%1,899,148
May 27, 2025117.08117.63115.31117.28117.281.14%1,883,236
May 23, 2025114.62116.19113.99115.96115.961.37%1,820,686
May 22, 2025114.69115.46113.60114.39114.39-0.28%3,273,846
May 21, 2025114.92116.46114.55114.71114.71-0.18%2,465,572
May 20, 2025113.99115.94113.33114.92114.921.27%2,715,591
May 19, 2025114.02114.33112.36113.48113.48-0.47%2,617,229
May 16, 2025114.90114.90113.28114.02114.02-0.06%1,919,438
May 15, 2025112.20114.44112.20114.09114.090.69%2,685,042
May 14, 2025112.24113.57111.45113.31112.740.19%2,465,359
May 13, 2025112.80114.04111.96113.10112.531.97%3,263,946
May 12, 2025113.33113.65109.10110.92110.36-1.30%4,011,628
May 9, 2025110.38113.05109.71112.38111.823.28%2,943,623
May 8, 2025111.22111.71108.73108.81108.26-1.36%3,434,771
May 7, 2025109.07110.89108.31110.31109.761.66%2,500,826
May 6, 2025108.83110.12107.84108.51107.970.15%2,782,354
May 5, 2025105.39108.85105.31108.35107.812.33%3,301,569
May 2, 2025105.35106.17103.33105.88105.352.37%2,827,979
May 1, 2025101.23105.57101.23103.43102.91-0.45%3,977,143
Apr 30, 2025104.51105.93101.88103.90103.38-3.32%6,136,763
Apr 29, 2025106.33108.00105.55107.47106.930.34%3,130,322
Apr 28, 2025105.47107.34105.41107.11106.571.72%2,878,948
Apr 25, 2025103.16105.44103.02105.30104.770.86%1,986,299
Apr 24, 2025104.95105.36103.81104.40103.88-0.59%2,447,692
Apr 23, 2025103.01105.95101.36105.02104.491.95%3,538,034
Apr 22, 2025103.93104.43102.03103.01102.490.75%2,556,235
Apr 21, 2025106.40106.40101.22102.24101.73-3.97%3,116,313
Apr 17, 2025106.27107.30105.69106.47105.941.64%3,595,886
Apr 16, 2025104.03106.35104.03104.75104.230.50%3,219,587