Expand Energy Corporation (EXEEL)
85.93
1.92 (2.29%)
At close: Mar 13, 2025, 3:14 PM
EXEEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 85.93 | 87.69 | 85.93 | 87.22 | 2.89 | 3.43% | 630 |
| Mar 10, 2025 | 84.47 | 84.52 | 84.16 | 84.33 | 4.87 | 6.13% | 1,447 |
| Mar 7, 2025 | 80.17 | 80.17 | 79.46 | 79.46 | -4.13 | -4.94% | 2,031 |
| Mar 6, 2025 | 87.53 | 87.53 | 83.59 | 83.59 | -4.16 | -4.74% | 2,029 |
| Mar 5, 2025 | 87.75 | 87.75 | 87.74 | 87.75 | 1.39 | 1.61% | 1,600 |
| Mar 4, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 86.35 | 86.36 | 86.35 | 86.36 | 1.51 | 1.78% | 1,200 |
| Feb 28, 2025 | 85.02 | 85.02 | 84.85 | 84.85 | -0.10 | -0.12% | 900 |
| Feb 27, 2025 | 87.14 | 87.14 | 84.95 | 84.95 | -5.38 | -5.96% | 9,000 |
| Feb 26, 2025 | 88.48 | 90.33 | 88.48 | 90.33 | -3.42 | -3.65% | 6,068 |
| Feb 25, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | -1.48 | -1.55% | 6,538 |
| Feb 19, 2025 | 95.10 | 96.09 | 95.10 | 95.23 | 0.83 | 0.88% | 834 |
| Feb 18, 2025 | 93.00 | 94.40 | 93.00 | 94.40 | 1.55 | 1.67% | 1,603 |
| Feb 14, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 0.85 | 0.92% | 605 |
| Feb 13, 2025 | 91.93 | 92.00 | 91.10 | 92.00 | -1.10 | -1.18% | 14,700 |
| Feb 12, 2025 | 93.09 | 93.10 | 93.09 | 93.10 | 0.10 | 0.11% | 900 |
| Feb 11, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 0.71 | 0.77% | 300 |
| Feb 10, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 1.68 | 1.85% | 209 |
| Feb 4, 2025 | 91.26 | 91.26 | 90.61 | 90.61 | 1.25 | 1.40% | 6,801 |
| Feb 3, 2025 | 88.79 | 89.36 | 88.79 | 89.36 | 0.21 | 0.24% | 925 |
| Jan 31, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | -2.80 | -3.05% | 340 |
| Jan 30, 2025 | 90.39 | 91.95 | 90.39 | 91.95 | 2.26 | 2.52% | 28,033 |
| Jan 29, 2025 | 89.68 | 89.69 | 89.68 | 89.69 | 1.30 | 1.47% | 2,318 |
| Jan 28, 2025 | 87.79 | 88.39 | 87.73 | 88.39 | 1.68 | 1.94% | 8,148 |
| Jan 27, 2025 | 86.65 | 86.71 | 85.69 | 86.71 | -7.79 | -8.24% | 800 |
| Jan 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 94.46 | 94.50 | 94.46 | 94.50 | 0.28 | 0.30% | 9,700 |
| Jan 22, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | -0.01 | -0.01% | 0 |
| Jan 21, 2025 | 93.72 | 94.27 | 93.58 | 94.23 | -0.13 | -0.14% | 1,144 |
| Jan 17, 2025 | 93.52 | 94.36 | 93.52 | 94.36 | -0.64 | -0.67% | 348 |
| Jan 16, 2025 | 94.60 | 95.00 | 94.60 | 95.00 | 2.74 | 2.97% | 832 |
| Jan 15, 2025 | 91.98 | 92.26 | 91.98 | 92.26 | 2.33 | 2.59% | 739 |
| Jan 14, 2025 | 89.77 | 89.93 | 89.77 | 89.93 | 1.58 | 1.79% | 400 |
| Jan 13, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | -1.76 | -1.95% | 263 |
| Jan 10, 2025 | 82.00 | 91.82 | 82.00 | 90.11 | 0.10 | 0.11% | 2,300 |
| Jan 8, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 88.82 | 90.01 | 88.82 | 90.01 | 2.16 | 2.46% | 3,200 |
| Jan 6, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 1.68 | 1.95% | 2,700 |
| Jan 2, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | -0.33 | -0.38% | 400 |
| Dec 31, 2024 | 86.31 | 86.50 | 86.31 | 86.50 | -1.50 | -1.70% | 1,030 |
| Dec 30, 2024 | 84.29 | 88.00 | 84.29 | 88.00 | 4.94 | 5.95% | 921 |
| Dec 27, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 0.00 | 0.00% | 0 |
| Dec 26, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 0.00 | 0.00% | 0 |