Expand Energy Corporation EXE
NASDAQ · United States · Energy Minerals
$84.09-0.09 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $84.09 | -0.11% | $84.26 | $84.94 | $83.36 | 2.86M |
| 2026-09-29 | $84.18 | -1.32% | $84.50 | $85.03 | $83.25 | 3.40M |
| 2026-09-28 | $85.31 | -1.76% | $86.99 | $86.99 | $85.06 | 4.58M |
| 2026-09-25 | $86.84 | -2.01% | $87.38 | $88.14 | $86.40 | 2.54M |
| 2026-09-24 | $88.62 | +1.82% | $87.20 | $88.70 | $85.90 | 3.94M |
| 2026-09-23 | $87.04 | +0.01% | $87.90 | $88.47 | $86.84 | 4.20M |
| 2026-09-22 | $87.03 | -0.71% | $87.50 | $88.33 | $86.78 | 4.52M |
| 2026-09-21 | $87.65 | +0.18% | $87.00 | $87.72 | $85.29 | 3.52M |
| 2026-09-18 | $87.49 | -0.95% | $88.31 | $88.68 | $87.30 | 8.55M |
| 2026-09-17 | $88.33 | -0.46% | $88.09 | $88.88 | $87.85 | 3.05M |
| 2026-09-16 | $88.74 | -5.83% | $93.19 | $93.67 | $88.57 | 5.02M |
| 2026-09-15 | $94.23 | +0.89% | $93.97 | $95.46 | $92.22 | 3.29M |
| 2026-09-14 | $93.40 | -1.51% | $96.33 | $96.53 | $93.08 | 2.74M |
| 2026-09-11 | $94.83 | -2.11% | $96.45 | $96.80 | $94.08 | 3.50M |
| 2026-09-10 | $96.87 | +0.26% | $97.65 | $97.71 | $94.80 | 2.25M |
| 2026-09-09 | $96.62 | -1.60% | $98.33 | $98.50 | $96.13 | 2.06M |
| 2026-09-08 | $98.19 | +0.29% | $98.50 | $99.61 | $96.75 | 2.19M |
| 2026-09-04 | $97.91 | -1.15% | $99.50 | $99.50 | $97.29 | 1.91M |
| 2026-09-03 | $99.05 | -0.27% | $99.65 | $100.14 | $98.55 | 1.70M |
| 2026-09-02 | $99.32 | -0.66% | $99.79 | $100.11 | $99.05 | 2.06M |
| 2026-09-01 | $99.98 | +1.85% | $98.35 | $100.13 | $98.02 | 2.45M |
| 2026-08-31 | $98.16 | 0.00% | $98.77 | $99.61 | $97.78 | 2.09M |
| 2026-08-28 | $98.16 | +0.16% | $98.30 | $99.43 | $97.61 | 1.89M |
| 2026-08-27 | $98.00 | +1.48% | $96.38 | $98.32 | $95.44 | 2.33M |
| 2026-08-26 | $96.57 | +2.02% | $95.22 | $98.32 | $94.94 | 2.51M |
| 2026-08-25 | $94.66 | -1.73% | $94.67 | $95.98 | $94.57 | 1.80M |
| 2026-08-24 | $96.33 | +0.25% | $96.11 | $96.90 | $94.45 | 4.07M |
| 2026-08-21 | $96.09 | +0.02% | $95.57 | $97.38 | $95.01 | 4.72M |
| 2026-08-20 | $96.07 | +0.04% | $96.71 | $97.28 | $93.74 | 2.79M |
| 2026-08-19 | $96.03 | +0.61% | $96.09 | $97.06 | $95.86 | 1.88M |
| 2026-08-18 | $95.45 | +1.35% | $95.24 | $95.77 | $94.37 | 2.25M |
| 2026-08-17 | $94.18 | -0.64% | $94.44 | $94.63 | $92.63 | 2.86M |
| 2026-08-14 | $94.78 | +0.11% | $95.41 | $95.69 | $94.42 | 1.75M |
| 2026-08-13 | $94.68 | -1.66% | $94.69 | $95.46 | $94.21 | 1.98M |
| 2026-08-12 | $96.28 | -2.00% | $97.78 | $98.14 | $96.14 | 2.26M |
| 2026-08-11 | $98.24 | +0.70% | $97.49 | $98.88 | $96.54 | 2.48M |
| 2026-08-10 | $97.56 | +5.08% | $94.03 | $97.59 | $93.33 | 3.26M |
| 2026-08-07 | $92.84 | +0.96% | $91.69 | $93.82 | $91.60 | 2.24M |
| 2026-08-06 | $91.96 | +1.26% | $92.44 | $92.89 | $91.07 | 2.29M |
| 2026-08-05 | $90.82 | -2.42% | $93.45 | $93.93 | $90.52 | 2.53M |
| 2026-08-04 | $93.07 | -1.68% | $92.96 | $93.99 | $91.65 | 2.51M |
| 2026-08-03 | $94.66 | +0.67% | $94.11 | $95.51 | $93.77 | 3.76M |
| 2026-07-31 | $94.03 | +1.74% | $92.50 | $94.18 | $92.06 | 3.07M |
| 2026-07-30 | $92.42 | -0.04% | $92.31 | $93.56 | $90.59 | 3.15M |
| 2026-07-29 | $92.46 | +4.45% | $91.96 | $93.08 | $88.76 | 6.44M |
| 2026-07-28 | $88.52 | -2.20% | $91.40 | $91.67 | $88.10 | 5.10M |
| 2026-07-27 | $90.51 | -1.10% | $91.88 | $92.28 | $90.21 | 4.35M |
| 2026-07-24 | $91.52 | -0.23% | $92.32 | $93.36 | $91.45 | 3.45M |
| 2026-07-23 | $91.73 | -1.55% | $93.56 | $94.30 | $91.48 | 4.16M |
| 2026-07-22 | $93.17 | +5.18% | $90.63 | $93.41 | $90.18 | 4.98M |
| 2026-07-21 | $88.58 | +1.87% | $87.00 | $88.75 | $87.00 | 2.70M |
| 2026-07-20 | $86.95 | -1.34% | $88.25 | $88.25 | $86.41 | 3.35M |
| 2026-07-17 | $88.13 | -0.06% | $88.74 | $89.99 | $87.68 | 5.81M |
| 2026-07-16 | $88.18 | +0.63% | $87.99 | $88.84 | $87.53 | 3.26M |
| 2026-07-15 | $87.63 | -0.20% | $88.21 | $90.00 | $87.06 | 3.14M |
| 2026-07-14 | $87.81 | +0.82% | $87.10 | $88.06 | $85.83 | 3.47M |
| 2026-07-13 | $87.10 | -0.17% | $87.69 | $88.46 | $86.67 | 4.02M |
| 2026-07-10 | $87.25 | -1.93% | $88.65 | $89.03 | $84.99 | 6.31M |
| 2026-07-09 | $88.97 | -1.25% | $89.59 | $90.04 | $88.50 | 5.09M |
| 2026-07-08 | $90.10 | +0.60% | $90.30 | $90.60 | $88.50 | 4.36M |
| 2026-07-07 | $89.56 | +0.75% | $89.20 | $90.06 | $88.44 | 3.28M |
| 2026-07-06 | $88.89 | -2.02% | $89.83 | $90.48 | $88.78 | 3.57M |
| 2026-07-02 | $90.72 | +1.28% | $89.80 | $91.09 | $89.80 | 3.19M |
| 2026-07-01 | $89.57 | -1.78% | $91.35 | $91.91 | $89.50 | 3.80M |
| 2026-06-30 | $91.19 | +4.17% | $88.25 | $93.01 | $87.94 | 7.80M |
| 2026-06-29 | $87.54 | -1.05% | $88.09 | $88.94 | $87.29 | 4.28M |
| 2026-06-26 | $88.47 | +0.03% | $88.78 | $90.98 | $88.17 | 4.92M |
| 2026-06-25 | $88.44 | -0.18% | $89.28 | $89.50 | $88.14 | 3.36M |
| 2026-06-24 | $88.60 | -0.15% | $87.96 | $88.97 | $87.55 | 2.87M |
| 2026-06-23 | $88.73 | +0.33% | $88.74 | $89.30 | $87.45 | 3.87M |
| 2026-06-22 | $88.44 | +1.68% | $87.20 | $88.71 | $86.91 | 4.81M |
| 2026-06-18 | $86.98 | -0.55% | $87.22 | $88.45 | $86.37 | 6.91M |
| 2026-06-17 | $87.46 | -1.02% | $87.54 | $88.64 | $87.07 | 3.73M |
| 2026-06-16 | $88.36 | +0.52% | $87.42 | $89.20 | $87.08 | 2.82M |
| 2026-06-15 | $87.90 | -0.99% | $87.19 | $89.71 | $87.14 | 3.97M |
| 2026-06-12 | $88.78 | +1.95% | $87.08 | $89.42 | $87.08 | 3.20M |
| 2026-06-11 | $87.08 | -1.67% | $88.52 | $89.10 | $86.80 | 3.20M |
| 2026-06-10 | $88.56 | -0.25% | $89.43 | $90.28 | $88.47 | 2.95M |
| 2026-06-09 | $88.78 | -1.81% | $90.22 | $90.33 | $88.36 | 4.19M |
| 2026-06-08 | $90.42 | -1.79% | $92.07 | $92.27 | $90.31 | 3.33M |
| 2026-06-05 | $92.07 | -1.42% | $93.67 | $94.33 | $92.02 | 3.48M |
| 2026-06-04 | $93.40 | +2.56% | $91.35 | $93.74 | $91.35 | 2.55M |
| 2026-06-03 | $91.07 | -0.51% | $92.00 | $92.45 | $90.79 | 4.22M |
| 2026-06-02 | $91.54 | -0.60% | $91.69 | $92.56 | $91.35 | 3.21M |
| 2026-06-01 | $92.09 | -0.96% | $92.99 | $93.41 | $91.79 | 3.27M |
| 2026-05-29 | $92.98 | -0.65% | $93.83 | $94.10 | $92.39 | 5.79M |
| 2026-05-28 | $93.59 | +1.03% | $93.00 | $93.83 | $92.05 | 3.42M |
| 2026-05-27 | $92.64 | -2.02% | $93.94 | $94.60 | $92.54 | 3.04M |
| 2026-05-26 | $94.55 | -3.46% | $96.70 | $97.19 | $94.32 | 3.47M |
| 2026-05-22 | $97.94 | +0.36% | $97.30 | $98.06 | $96.40 | 1.47M |