Expand Energy Corporation (EXE)
NASDAQ: EXE
· Real-Time Price · USD
105.77
1.39 (1.33%)
At close: Sep 26, 2025, 3:59 PM
105.00
-0.73%
After-hours: Sep 26, 2025, 07:27 PM EDT
EXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.93 | 106.23 | 104.56 | 105.77 | 105.77 | 1.33% | 4,388,196 |
| Sep 25, 2025 | 103.43 | 104.82 | 102.93 | 104.38 | 104.38 | 1.24% | 3,959,406 |
| Sep 24, 2025 | 101.00 | 104.61 | 101.00 | 103.10 | 103.10 | 2.36% | 3,482,577 |
| Sep 23, 2025 | 98.45 | 101.34 | 98.31 | 100.72 | 100.72 | 2.50% | 3,521,752 |
| Sep 22, 2025 | 97.92 | 98.59 | 96.12 | 98.26 | 98.26 | -0.24% | 3,760,900 |
| Sep 19, 2025 | 98.82 | 99.08 | 97.39 | 98.50 | 98.50 | -0.39% | 11,903,400 |
| Sep 18, 2025 | 100.25 | 101.00 | 98.08 | 98.89 | 98.89 | -0.79% | 3,880,501 |
| Sep 17, 2025 | 97.70 | 100.32 | 97.52 | 99.68 | 99.68 | 2.21% | 3,647,247 |
| Sep 16, 2025 | 95.94 | 97.94 | 94.69 | 97.52 | 97.52 | 2.03% | 3,856,295 |
| Sep 15, 2025 | 96.42 | 97.48 | 95.42 | 95.58 | 95.58 | -0.67% | 3,775,985 |
| Sep 12, 2025 | 96.44 | 97.56 | 95.79 | 96.22 | 96.22 | 0.40% | 1,692,944 |
| Sep 11, 2025 | 95.98 | 97.03 | 95.23 | 95.84 | 95.84 | -0.65% | 2,326,707 |
| Sep 10, 2025 | 94.27 | 97.00 | 94.25 | 96.47 | 96.47 | 1.84% | 3,001,800 |
| Sep 9, 2025 | 94.55 | 96.10 | 94.50 | 94.73 | 94.73 | 0.22% | 1,884,500 |
| Sep 8, 2025 | 96.75 | 97.44 | 94.02 | 94.52 | 94.52 | -1.04% | 2,562,400 |
| Sep 5, 2025 | 95.86 | 96.76 | 94.46 | 95.51 | 95.51 | -1.19% | 2,375,646 |
| Sep 4, 2025 | 97.13 | 97.81 | 95.12 | 96.66 | 96.66 | -0.43% | 2,383,765 |
| Sep 3, 2025 | 98.32 | 98.81 | 95.96 | 97.08 | 97.08 | -1.15% | 2,610,203 |
| Sep 2, 2025 | 95.96 | 98.26 | 95.76 | 98.21 | 98.21 | 1.48% | 3,080,628 |
| Aug 29, 2025 | 96.87 | 97.33 | 96.19 | 96.78 | 96.78 | -0.47% | 1,493,940 |