Expand Energy Corporation - EXE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	123.77	122.86	122.86	126.62	122.8	3.73M
December 04, 2025	123.5	122.09	122.09	124.82	121.61	3.13M
December 03, 2025	118.36	122.89	122.89	123.18	117.84	2.29M
December 02, 2025	121.25	117.72	117.72	121.53	117.64	3.41M
December 01, 2025	122.5	121.58	121.58	122.7	120.19	4.06M
November 28, 2025	119.66	121.93	121.93	122.7	119.33	1.38M
November 26, 2025	116.91	118.77	118.77	119.71	116.49	2.27M
November 25, 2025	115.29	116.01	116.01	116.54	114.5	2.56M
November 24, 2025	114.99	116.55	116.55	117.44	111.86	7.93M
November 21, 2025	114.61	114.99	114.99	116.09	112.44	3.18M
November 20, 2025	117.68	114.5	114.5	121.19	114.37	3.67M
November 19, 2025	117.16	117.27	117.27	117.69	115.43	2.55M
November 18, 2025	115.65	117.16	117.16	117.71	114.28	2.88M
November 17, 2025	117.14	116.98	116.98	117.95	115.18	3.36M
November 14, 2025	116.69	117.28	117.28	117.77	112.77	3.8M
November 13, 2025	119.2	117.96	117.96	120	117.6	3.11M
November 12, 2025	119	119.46	118.88	120.3	117.57	4.08M
November 11, 2025	115.27	118.64	118.07	118.9	114.8	3.78M
November 10, 2025	113.26	114.83	114.28	115.24	111.87	2.7M
November 07, 2025	109.81	112.45	112.45	112.92	109	2.31M
November 06, 2025	110.88	110.62	110.62	112.63	109.1	2.4M
November 05, 2025	109.42	110.05	110.05	112.44	108.74	2.71M
November 04, 2025	109.46	110.05	110.05	111.77	108.14	3.56M
November 03, 2025	103.73	110.08	110.08	110.35	103.03	6.27M
October 31, 2025	101.91	103.31	103.31	104.03	101.68	3.23M
October 30, 2025	100.41	100.52	100.52	101.98	98.92	2.81M
October 29, 2025	103.36	100.41	100.41	103.75	98.66	5.56M
October 28, 2025	103.88	101	101	103.9	100.78	3.35M
October 27, 2025	104.72	103.88	103.88	104.89	102.58	3.43M
October 24, 2025	105.88	103.77	103.77	106.12	102.84	2.22M
October 23, 2025	106.25	104.46	104.46	107.46	102.88	3.04M
October 22, 2025	107.46	104.39	104.39	107.46	102.91	2.9M
October 21, 2025	106.75	106.1	106.1	108.52	105.52	2.28M
October 20, 2025	103	106.9	106.9	107.54	102.44	3.66M
October 17, 2025	98.91	100.78	100.78	100.97	97.84	2.31M
October 16, 2025	103.33	98.59	98.59	104.07	97.57	3.17M
October 15, 2025	101.82	103.17	103.17	104.05	101.58	2.7M
October 14, 2025	100.69	101.36	101.36	103.36	98.71	2.97M
October 13, 2025	102.56	102.68	102.68	103.07	101.35	1.54M
October 10, 2025	105.38	101.76	101.76	106.43	101.7	2.15M
October 09, 2025	109.35	105.98	105.98	109.6	105.11	1.92M
October 08, 2025	109.72	108.68	108.68	109.93	107.18	2.39M
October 07, 2025	107.33	109.01	109.01	109.35	107.03	3.23M
October 06, 2025	108.78	107.73	107.73	110	107.22	3.35M
October 03, 2025	108.01	107.44	107.44	108.5	106.67	3.05M
October 02, 2025	108.92	107.86	107.86	110.09	107.25	6.17M
October 01, 2025	105.06	109.18	109.18	110.36	105.06	5.25M
September 30, 2025	106.6	106.24	106.24	108.36	106.18	4.16M
September 29, 2025	105.44	106.81	106.81	108	105.16	4.97M
September 26, 2025	104.93	105.77	105.77	106.23	104.56	4.4M
September 25, 2025	103.43	104.38	104.38	104.82	102.93	3.96M
September 24, 2025	101	103.1	103.1	104.61	101	3.48M
September 23, 2025	98.45	100.72	100.72	101.34	98.31	3.52M
September 22, 2025	97.92	98.26	98.26	98.59	96.12	3.76M
September 19, 2025	98.82	98.5	98.5	99.08	97.39	11.9M
September 18, 2025	100.25	98.89	98.89	101	98.07	3.88M
September 17, 2025	97.69	99.68	99.68	100.32	97.52	3.65M
September 16, 2025	95.94	97.52	97.52	97.94	94.68	3.86M
September 15, 2025	96.42	95.58	95.58	97.48	95.42	3.78M
September 12, 2025	96.44	96.22	96.22	97.56	95.79	1.69M

Expand Energy Corporation (EXE) NASDAQ