NASDAQ : EXE
Expand Energy Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 90.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Expand Energy Corporation (EXE) closed at 90.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 89.94 | 89.94 | 89.94 | 90.23 | 74,250 | -0.35% |
| 2026-10-30 | 90.82 | 91.648 | 89.8 | 90.55 | 2,161,057 | +0.12% |
| 2026-10-29 | 91.94 | 92.88 | 89.92 | 90.44 | 2,837,314 | -1.23% |
| 2026-10-28 | 94.62 | 94.75 | 91.47 | 91.57 | 4,994,840 | -3.22% |
| 2026-10-27 | 94.24 | 94.92 | 93.12 | 94.62 | 3,159,885 | +0.64% |
| 2026-10-26 | 91.84 | 94.125 | 90.435 | 94.02 | 3,763,503 | +0.85% |
| 2026-10-23 | 92.02 | 94.61 | 92.02 | 93.23 | 2,830,005 | +0.29% |
| 2026-10-22 | 93.33 | 94.05 | 90.53 | 92.96 | 3,176,828 | +0.14% |
| 2026-10-21 | 92.01 | 93.11 | 90.23 | 92.83 | 3,967,203 | +0.17% |
| 2026-10-20 | 93.09 | 93.32 | 91.726 | 92.67 | 3,305,069 | -0.27% |
| 2026-10-19 | 93.56 | 94.35 | 92.485 | 92.92 | 3,793,668 | -0.52% |
| 2026-10-16 | 90.8 | 94.01 | 90.8 | 93.41 | 6,027,083 | +2.87% |
| 2026-10-15 | 91.65 | 91.854 | 90.197 | 90.8 | 3,032,301 | -0.34% |
| 2026-10-14 | 92.21 | 92.84 | 90.895 | 91.11 | 5,298,679 | -1.36% |
| 2026-10-13 | 89.45 | 92.9 | 89.28 | 92.37 | 3,456,818 | +4.01% |
| 2026-10-12 | 88.22 | 89.53 | 88.11 | 88.81 | 2,080,622 | +0.67% |
| 2026-10-09 | 88.94 | 89.55 | 88.11 | 88.22 | 2,106,853 | -0.72% |
| 2026-10-08 | 89.01 | 89.16 | 88.04 | 88.86 | 2,968,520 | +0.84% |
| 2026-10-07 | 88.52 | 88.98 | 87.12 | 88.12 | 2,054,735 | -0.12% |
| 2026-10-06 | 86.38 | 88.42 | 86 | 88.23 | 2,172,645 | +2.08% |
| 2026-10-05 | 84.76 | 87.11 | 84.16 | 86.43 | 2,395,942 | +1.06% |
| 2026-10-02 | 85.42 | 86.4 | 85.135 | 85.52 | 2,897,130 | -0.51% |
| 2026-10-01 | 84.5 | 86.53 | 83.9 | 85.96 | 3,552,981 | +2.22% |
| 2026-09-30 | 84.26 | 84.94 | 83.36 | 84.09 | 2,883,933 | -0.11% |
| 2026-09-29 | 84.5 | 85.025 | 83.25 | 84.18 | 3,402,759 | -1.32% |
| 2026-09-28 | 86.99 | 86.99 | 85.06 | 85.31 | 4,579,188 | -1.76% |
| 2026-09-25 | 87.38 | 88.135 | 86.4 | 86.84 | 2,536,178 | -2.01% |
| 2026-09-24 | 87.2 | 88.7 | 85.9 | 88.62 | 3,935,163 | +1.82% |
| 2026-09-23 | 87.9 | 88.47 | 86.84 | 87.04 | 4,202,993 | +0.01% |
| 2026-09-22 | 87.5 | 88.33 | 86.775 | 87.03 | 4,525,509 | -0.71% |
| 2026-09-21 | 87 | 87.72 | 85.295 | 87.65 | 3,515,299 | +0.18% |
| 2026-09-18 | 88.31 | 88.68 | 87.3 | 87.49 | 8,549,440 | -0.95% |
| 2026-09-17 | 88.09 | 88.88 | 87.85 | 88.33 | 3,048,964 | -0.46% |
| 2026-09-16 | 93.192 | 93.67 | 88.57 | 88.74 | 5,023,592 | -5.83% |
| 2026-09-15 | 93.97 | 95.46 | 92.22 | 94.23 | 3,291,593 | +0.89% |
| 2026-09-14 | 96.33 | 96.53 | 93.08 | 93.4 | 2,736,056 | -1.51% |
| 2026-09-11 | 96.45 | 96.8 | 94.08 | 94.83 | 3,501,273 | -2.11% |
| 2026-09-10 | 97.65 | 97.71 | 94.798 | 96.87 | 2,254,602 | +0.26% |
| 2026-09-09 | 98.33 | 98.5 | 96.13 | 96.62 | 2,059,608 | -1.60% |
| 2026-09-08 | 98.5 | 99.61 | 96.75 | 98.19 | 2,191,833 | +0.29% |
| 2026-09-04 | 99.5 | 99.5 | 97.285 | 97.91 | 1,912,503 | -1.15% |
| 2026-09-03 | 99.65 | 100.14 | 98.55 | 99.05 | 1,700,529 | -0.27% |
| 2026-09-02 | 99.79 | 100.11 | 99.05 | 99.32 | 2,057,276 | -0.66% |
| 2026-09-01 | 98.35 | 100.13 | 98.02 | 99.98 | 2,448,038 | +1.85% |
| 2026-08-31 | 98.77 | 99.61 | 97.78 | 98.16 | 2,085,868 | +0.00% |
| 2026-08-28 | 98.3 | 99.43 | 97.615 | 98.16 | 1,894,119 | +0.16% |
| 2026-08-27 | 96.38 | 98.32 | 95.44 | 98 | 2,333,081 | +1.48% |
| 2026-08-26 | 95.22 | 98.325 | 94.94 | 96.57 | 2,510,438 | +2.02% |
| 2026-08-25 | 94.67 | 95.98 | 94.57 | 94.66 | 1,796,838 | -1.73% |
| 2026-08-24 | 96.11 | 96.9 | 94.45 | 96.33 | 4,072,926 | +0.25% |
| 2026-08-21 | 95.57 | 97.38 | 95.013 | 96.09 | 4,723,822 | +0.02% |
| 2026-08-20 | 96.71 | 97.28 | 93.74 | 96.07 | 2,786,786 | +0.04% |
| 2026-08-19 | 96.09 | 97.055 | 95.86 | 96.03 | 1,879,687 | +0.61% |
| 2026-08-18 | 95.24 | 95.77 | 94.37 | 95.45 | 2,248,296 | +1.35% |
| 2026-08-17 | 94.44 | 94.63 | 92.63 | 94.175 | 2,855,163 | -0.64% |
| 2026-08-14 | 95.41 | 95.69 | 94.42 | 94.78 | 1,753,145 | +0.11% |
| 2026-08-13 | 94.69 | 95.46 | 94.21 | 94.68 | 1,980,870 | -1.07% |
| 2026-08-12 | 97.78 | 98.14 | 96.14 | 96.28 | 2,261,411 | -2.00% |
| 2026-08-11 | 97.49 | 98.88 | 96.54 | 98.24 | 2,478,825 | +0.70% |
| 2026-08-10 | 94.03 | 97.59 | 93.33 | 97.56 | 3,261,676 | +5.08% |
| 2026-08-07 | 91.69 | 93.82 | 91.6 | 92.84 | 2,240,295 | +0.96% |
| 2026-08-06 | 92.44 | 92.895 | 91.065 | 91.96 | 2,287,458 | +1.26% |
| 2026-08-05 | 93.45 | 93.935 | 90.52 | 90.82 | 2,530,579 | -2.42% |
| 2026-08-04 | 92.96 | 93.99 | 91.65 | 93.07 | 2,510,471 | -1.68% |
| 2026-08-03 | 94.11 | 95.51 | 93.77 | 94.66 | 3,758,286 | +0.67% |
| 2026-07-31 | 92.5 | 94.175 | 92.06 | 94.03 | 3,073,522 | +1.74% |
| 2026-07-30 | 92.31 | 93.56 | 90.59 | 92.42 | 3,146,582 | -0.04% |
| 2026-07-29 | 91.96 | 93.08 | 88.76 | 92.46 | 6,435,712 | +4.45% |
| 2026-07-28 | 91.4 | 91.67 | 88.098 | 88.52 | 5,100,334 | -2.20% |
| 2026-07-27 | 91.88 | 92.28 | 90.21 | 90.51 | 4,351,920 | -1.10% |
| 2026-07-24 | 92.32 | 93.36 | 91.45 | 91.52 | 3,449,985 | -0.23% |
| 2026-07-23 | 93.56 | 94.3 | 91.48 | 91.73 | 4,156,634 | -1.55% |
| 2026-07-22 | 90.63 | 93.41 | 90.18 | 93.17 | 4,982,804 | +5.18% |
| 2026-07-21 | 87 | 88.75 | 87 | 88.58 | 2,700,081 | +1.87% |
| 2026-07-20 | 88.248 | 88.248 | 86.41 | 86.95 | 3,347,033 | -1.34% |
| 2026-07-17 | 88.74 | 89.99 | 87.675 | 88.13 | 5,811,554 | -0.06% |
| 2026-07-16 | 87.99 | 88.84 | 87.53 | 88.18 | 3,258,714 | +0.63% |
| 2026-07-15 | 88.21 | 90 | 87.06 | 87.63 | 3,144,411 | -0.20% |
| 2026-07-14 | 87.1 | 88.06 | 85.83 | 87.81 | 3,473,170 | +0.82% |
| 2026-07-13 | 87.695 | 88.46 | 86.665 | 87.1 | 4,020,391 | -0.17% |
| 2026-07-10 | 88.65 | 89.03 | 84.985 | 87.25 | 6,305,816 | -1.93% |
| 2026-07-09 | 89.59 | 90.045 | 88.5 | 88.97 | 5,092,525 | -1.25% |
| 2026-07-08 | 90.3 | 90.6 | 88.5 | 90.1 | 4,359,460 | +0.60% |
| 2026-07-07 | 89.2 | 90.06 | 88.44 | 89.56 | 3,279,702 | +0.75% |
| 2026-07-06 | 89.83 | 90.476 | 88.775 | 88.89 | 3,565,109 | -2.02% |
| 2026-07-02 | 89.8 | 91.09 | 89.8 | 90.72 | 3,192,724 | +1.28% |
| 2026-07-01 | 91.35 | 91.91 | 89.5 | 89.57 | 3,802,432 | -1.78% |
| 2026-06-30 | 88.245 | 93.01 | 87.94 | 91.19 | 7,803,189 | +4.17% |
| 2026-06-29 | 88.09 | 88.94 | 87.295 | 87.54 | 4,278,122 | -1.05% |
| 2026-06-26 | 88.78 | 90.98 | 88.17 | 88.47 | 4,916,385 | +0.03% |
| 2026-06-25 | 89.28 | 89.5 | 88.145 | 88.44 | 3,357,635 | -0.18% |
| 2026-06-24 | 87.96 | 88.975 | 87.55 | 88.6 | 2,872,938 | -0.15% |
| 2026-06-23 | 88.74 | 89.3 | 87.45 | 88.73 | 3,871,749 | +0.33% |
| 2026-06-22 | 87.2 | 88.706 | 86.91 | 88.44 | 4,813,389 | +1.68% |
| 2026-06-18 | 87.22 | 88.45 | 86.37 | 86.98 | 6,907,223 | -0.55% |
| 2026-06-17 | 87.54 | 88.64 | 87.07 | 87.46 | 3,725,440 | -1.02% |
| 2026-06-16 | 87.42 | 89.2 | 87.08 | 88.36 | 2,815,021 | +0.52% |
| 2026-06-15 | 87.19 | 89.71 | 87.14 | 87.9 | 3,971,733 | -0.99% |
| 2026-06-12 | 87.08 | 89.42 | 87.08 | 88.78 | 3,200,506 | +1.95% |
| 2026-06-11 | 88.52 | 89.1 | 86.8 | 87.08 | 3,202,706 | -1.67% |
| 2026-06-10 | 89.43 | 90.28 | 88.47 | 88.56 | 2,954,157 | -0.25% |
| 2026-06-09 | 90.22 | 90.33 | 88.355 | 88.78 | 4,190,064 | -1.81% |
| 2026-06-08 | 92.07 | 92.27 | 90.31 | 90.42 | 3,326,363 | -1.79% |
| 2026-06-05 | 93.67 | 94.33 | 92.02 | 92.07 | 3,479,273 | -1.42% |
| 2026-06-04 | 91.35 | 93.74 | 91.35 | 93.4 | 2,554,351 | +2.56% |
| 2026-06-03 | 92 | 92.45 | 90.79 | 91.07 | 4,215,579 | -0.51% |
| 2026-06-02 | 91.69 | 92.555 | 91.345 | 91.54 | 3,212,205 | -0.60% |
| 2026-06-01 | 92.99 | 93.408 | 91.79 | 92.09 | 3,265,259 | -0.96% |
| 2026-05-29 | 93.83 | 94.1 | 92.39 | 92.98 | 5,793,750 | -0.65% |
| 2026-05-28 | 93 | 93.83 | 92.05 | 93.59 | 3,416,630 | +1.03% |
| 2026-05-27 | 93.94 | 94.6 | 92.54 | 92.64 | 3,043,321 | -2.02% |
| 2026-05-26 | 96.7 | 97.19 | 94.325 | 94.55 | 3,468,446 | -3.46% |
| 2026-05-22 | 97.3 | 98.06 | 96.4 | 97.94 | 1,467,722 | +0.36% |
| 2026-05-21 | 99.708 | 99.708 | 97.26 | 97.59 | 2,243,653 | -1.27% |
| 2026-05-20 | 100.63 | 100.885 | 98.12 | 98.85 | 3,760,473 | -2.02% |
| 2026-05-19 | 99.12 | 100.95 | 98.68 | 100.89 | 3,115,010 | +2.48% |
| 2026-05-18 | 97 | 98.815 | 96.3 | 98.45 | 2,192,317 | +1.82% |
| 2026-05-15 | 97.35 | 97.82 | 96.5 | 96.69 | 2,262,713 | -0.01% |
| 2026-05-14 | 94.47 | 97.28 | 94.47 | 96.7 | 2,059,961 | +1.71% |
| 2026-05-13 | 96.43 | 96.43 | 94.63 | 95.65 | 2,033,452 | -0.81% |