Expand Energy Corporation (EXE)
NASDAQ: EXE
· Real-Time Price · USD
95.51
-1.15 (-1.19%)
At close: Sep 05, 2025, 3:59 PM
95.28
-0.24%
After-hours: Sep 05, 2025, 07:43 PM EDT
EXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 95.86 | 96.76 | 94.46 | 95.51 | 95.51 | -1.19% | 2,375,513 |
| 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 |
| Aug 28, 2025 | 95.10 | 97.53 | 94.26 | 97.24 | 97.24 | 2.04% | 2,303,637 |
| Aug 27, 2025 | 96.28 | 97.20 | 95.25 | 95.30 | 95.30 | -1.02% | 2,547,910 |
| Aug 26, 2025 | 94.56 | 96.55 | 93.53 | 96.28 | 96.28 | 1.75% | 3,995,261 |
| Aug 25, 2025 | 94.66 | 95.34 | 94.19 | 94.62 | 94.62 | -0.04% | 2,245,918 |
| Aug 22, 2025 | 95.67 | 95.74 | 94.13 | 94.66 | 94.66 | -0.83% | 3,435,861 |
| Aug 21, 2025 | 94.00 | 95.47 | 93.78 | 95.45 | 95.45 | 1.54% | 2,467,915 |
| Aug 20, 2025 | 92.86 | 94.41 | 92.75 | 94.00 | 94.00 | 1.02% | 2,386,896 |
| Aug 19, 2025 | 92.09 | 93.12 | 91.02 | 93.05 | 93.05 | 0.02% | 3,123,100 |
| Aug 18, 2025 | 94.06 | 94.43 | 91.81 | 93.03 | 93.03 | -2.21% | 4,489,047 |
| Aug 15, 2025 | 94.99 | 96.07 | 92.54 | 95.13 | 95.13 | 0.15% | 6,684,176 |
| Aug 14, 2025 | 95.00 | 97.34 | 94.50 | 94.99 | 94.99 | -1.52% | 3,627,200 |
| 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 |