Expand Energy Corporation (EXE)
NASDAQ: EXE
· Real-Time Price · USD
94.99
-1.47 (-1.52%)
At close: Aug 14, 2025, 3:59 PM
94.57
-0.44%
Pre-market: Aug 15, 2025, 09:02 AM EDT
EXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 95.00 | 97.34 | 94.50 | 94.99 | 94.99 | -1.52% | 3,625,353 |
| Aug 13, 2025 | 97.25 | 97.44 | 95.11 | 96.46 | 95.00 | 0.59% | 4,754,343 |
| Aug 12, 2025 | 97.78 | 98.22 | 95.75 | 95.89 | 94.43 | -2.11% | 2,859,418 |
| Aug 11, 2025 | 99.05 | 100.00 | 97.65 | 97.96 | 96.47 | -1.19% | 2,459,800 |
| Aug 8, 2025 | 100.00 | 100.95 | 98.03 | 99.14 | 97.63 | -0.87% | 2,532,656 |
| Aug 7, 2025 | 101.65 | 102.73 | 99.90 | 100.01 | 98.49 | -1.61% | 2,357,909 |
| Aug 6, 2025 | 101.60 | 102.49 | 100.59 | 101.65 | 100.11 | 0.60% | 2,591,200 |
| Aug 5, 2025 | 101.94 | 101.94 | 99.55 | 101.04 | 99.51 | -0.19% | 2,844,475 |
| Aug 4, 2025 | 102.38 | 102.68 | 99.98 | 101.23 | 99.69 | -0.73% | 3,675,639 |
| Aug 1, 2025 | 104.27 | 104.39 | 101.43 | 101.97 | 100.42 | -2.68% | 2,661,646 |
| Jul 31, 2025 | 103.88 | 105.89 | 103.41 | 104.78 | 103.19 | 0.55% | 4,115,925 |
| Jul 30, 2025 | 100.00 | 105.47 | 99.79 | 104.21 | 102.63 | 4.87% | 7,646,000 |
| Jul 29, 2025 | 98.81 | 100.01 | 98.30 | 99.37 | 97.86 | 1.26% | 4,111,343 |
| Jul 28, 2025 | 98.31 | 98.45 | 96.81 | 98.13 | 96.64 | -0.04% | 3,302,608 |
| Jul 25, 2025 | 100.00 | 100.70 | 97.63 | 98.17 | 96.68 | -1.44% | 2,399,647 |
| Jul 24, 2025 | 99.37 | 100.95 | 98.85 | 99.60 | 98.09 | 0.91% | 3,901,118 |
| Jul 23, 2025 | 98.60 | 98.80 | 95.62 | 98.70 | 97.20 | -0.91% | 4,969,732 |
| Jul 22, 2025 | 99.63 | 101.38 | 98.60 | 99.61 | 98.10 | 0.20% | 4,294,122 |
| Jul 21, 2025 | 107.53 | 107.53 | 98.58 | 99.41 | 97.90 | -8.50% | 6,034,700 |
| Jul 18, 2025 | 109.48 | 109.50 | 107.80 | 108.64 | 106.99 | 0.45% | 2,257,097 |