Dark

EXE
Expand Energy Corporation Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

92.82USD+0.946%(+0.87)2,237,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:04:30 AM EDT

91.75USD+1.046%(+0.95)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

93.16USD+0.366%(+0.34)340,650

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	91.6900	93.819900	91.6000	92.8400	+0.957%	2,240,296	0.000%
2026-08-06	92.4400	92.895300	91.0650	91.9600	+1.255%	2,287,458	+0.957%
2026-08-05	93.4500	93.935000	90.5200	90.8200	-2.418%	2,530,579	+2.224%
2026-08-04	92.9600	93.990000	91.6500	93.0700	-1.680%	2,510,471	-0.247%
2026-08-03	94.1100	95.510000	93.7700	94.6600	+0.670%	3,757,401	-1.923%
2026-07-31	92.5000	94.175000	92.0600	94.0300	+1.742%	3,073,522	-1.266%
2026-07-30	92.3100	93.560000	90.5900	92.4200	-0.043%	3,146,582	+0.454%
2026-07-29	91.9600	93.080000	88.7600	92.4600	+4.451%	6,435,713	+0.411%
2026-07-28	91.4000	91.670000	88.0975	88.5200	-2.199%	5,100,334	+4.880%
2026-07-27	91.8800	92.280000	90.2100	90.5100	-1.104%	4,351,920	+2.574%
2026-07-24	92.3200	93.360000	91.4500	91.5200	-0.229%	3,449,986	+1.442%
2026-07-23	93.5600	94.300000	91.4802	91.7300	-1.546%	4,156,636	+1.210%
2026-07-22	90.6300	93.410000	90.1800	93.1700	+5.182%	4,982,804	-0.354%
2026-07-21	87.0000	88.750000	87.0000	88.5800	+1.875%	2,700,081	+4.809%
2026-07-20	88.2480	88.248000	86.4100	86.9500	-1.339%	3,347,033	+6.774%
2026-07-17	88.7400	89.990000	87.6750	88.1300	-0.057%	5,811,554	+5.344%
2026-07-16	87.9900	88.840000	87.5300	88.1800	+0.628%	3,258,715	+5.285%
2026-07-15	88.2100	90.000000	87.0600	87.6300	-0.205%	3,144,412	+5.945%
2026-07-14	87.1000	88.060000	85.8300	87.8100	+0.815%	3,386,441	+5.728%
2026-07-13	87.6950	88.460000	86.6650	87.1000	-0.172%	4,020,391	+6.590%
2026-07-10	88.6500	89.030000	84.9850	87.2500	-1.933%	6,328,670	+6.407%
2026-07-09	89.5900	90.045000	88.5001	88.9700	-1.254%	5,092,525	+4.350%
2026-07-08	90.3000	90.600000	88.5000	90.1000	+0.603%	4,359,461	+3.041%
2026-07-07	89.2000	90.060000	88.4400	89.5600	+0.754%	3,279,703	+3.662%
2026-07-06	89.8300	90.476000	88.7750	88.8900	-2.017%	3,565,109	+4.444%
2026-07-02	89.8000	91.090000	89.8000	90.7200	+1.284%	3,192,724	+2.337%
2026-07-01	91.3500	91.910000	89.5000	89.5700	-1.777%	3,802,432	+3.651%
2026-06-30	88.2450	93.010000	87.9400	91.1900	+4.170%	7,803,190	+1.809%
2026-06-29	88.0900	88.940000	87.2950	87.5400	-1.051%	4,278,122	+6.054%
2026-06-26	88.7800	90.980000	88.1700	88.4700	+0.034%	4,916,386	+4.940%
2026-06-25	89.2800	89.500000	88.1450	88.4400	-0.181%	3,357,636	+4.975%
2026-06-24	87.9600	88.975000	87.5500	88.6000	-0.147%	2,872,939	+4.786%
2026-06-23	88.7400	89.300000	87.4500	88.7300	+0.328%	3,871,749	+4.632%
2026-06-22	87.2000	88.706000	86.9100	88.4400	+1.679%	4,813,390	+4.975%
2026-06-18	87.2200	88.450000	86.3700	86.9800	-0.549%	6,907,223	+6.737%
2026-06-17	87.5400	88.640000	87.0700	87.4600	-1.019%	3,725,441	+6.151%
2026-06-16	87.4200	89.200000	87.0800	88.3600	+0.523%	2,815,022	+5.070%
2026-06-15	87.1900	89.710000	87.1400	87.9000	-0.991%	3,971,733	+5.620%
2026-06-12	87.0800	89.420000	87.0800	88.7800	+1.952%	3,200,507	+4.573%
2026-06-11	88.5200	89.100000	86.8000	87.0800	-1.671%	3,202,707	+6.615%
2026-06-10	89.4300	90.280000	88.4700	88.5600	-0.248%	2,954,157	+4.833%
2026-06-09	90.2200	90.330000	88.3550	88.7800	-1.814%	4,190,065	+4.573%
2026-06-08	92.0700	92.270000	90.3100	90.4200	-1.792%	3,326,364	+2.676%
2026-06-05	93.6700	94.330000	92.0200	92.0700	-1.424%	3,479,273	+0.836%
2026-06-04	91.3500	93.740000	91.3500	93.4000	+2.558%	2,554,351	-0.600%
2026-06-03	92.0000	92.450000	90.7900	91.0700	-0.513%	4,215,580	+1.944%
2026-06-02	91.6900	92.555000	91.3450	91.5400	-0.597%	3,212,206	+1.420%
2026-06-01	92.9900	93.408300	91.7900	92.0900	-0.957%	3,265,260	+0.814%
2026-05-29	93.8300	94.100000	92.3900	92.9800	-0.652%	5,793,750	-0.151%
2026-05-28	93.0000	93.829900	92.0501	93.5900	+1.025%	3,416,631	-0.801%
2026-05-27	93.9400	94.600000	92.5400	92.6400	-2.020%	3,043,321	+0.216%
2026-05-26	96.7000	97.190000	94.3250	94.5500	-3.461%	3,468,446	-1.809%
2026-05-22	97.3000	98.060000	96.4000	97.9400	+0.359%	1,467,723	-5.207%
2026-05-21	99.7080	99.708000	97.2600	97.5900	-1.275%	2,243,471	-4.867%
2026-05-20	100.6300	100.884500	98.1200	98.8500	-2.022%	3,760,473	-6.080%
2026-05-19	99.1200	100.950000	98.6800	100.8900	+2.478%	3,115,010	-7.979%
2026-05-18	97.0000	98.815000	96.3000	98.4500	+1.820%	2,192,318	-5.698%
2026-05-15	97.3500	97.820000	96.5000	96.6900	-0.010%	2,262,713	-3.982%
2026-05-14	94.4700	97.280000	94.4700	96.7000	+1.098%	2,059,962	-3.992%
2026-05-13	96.4300	96.430000	94.6300	95.6500	-0.809%	2,033,453	-2.938%
2026-05-12	97.2850	97.415000	94.8900	96.4300	-0.279%	2,762,125	-3.723%
2026-05-11	97.1200	97.380000	96.5200	96.7000	+0.792%	2,111,806	-3.992%
2026-05-08	97.6800	98.180000	95.9000	95.9400	-1.519%	2,173,841	-3.231%
2026-05-07	95.7700	97.750000	95.0400	97.4200	+0.506%	3,046,439	-4.701%
2026-05-06	97.2500	98.760000	96.5200	96.9300	-2.837%	3,438,701	-4.220%
2026-05-05	99.6600	100.530000	98.7601	99.7600	-1.002%	2,278,917	-6.937%
2026-05-04	100.1800	101.830000	99.5000	100.7700	+0.649%	2,393,481	-7.869%
2026-05-01	101.6200	101.745000	98.7500	100.1200	-1.987%	2,686,014	-7.271%
2026-04-30	99.3300	102.965000	99.0400	102.1500	+1.149%	3,762,810	-9.114%
2026-04-29	99.1300	101.295000	98.2000	100.9900	+4.156%	5,128,036	-8.070%
2026-04-28	97.3600	98.170000	96.4100	96.9600	+0.685%	2,682,881	-4.249%
2026-04-27	96.9000	98.770000	96.0600	96.3000	-0.145%	3,259,468	-3.593%
2026-04-24	95.9100	96.600000	94.8100	96.4400	+0.145%	2,049,732	-3.733%
2026-04-23	96.9600	97.990000	95.5000	96.3000	-0.062%	2,570,613	-3.593%
2026-04-22	95.6000	96.525000	94.8900	96.3600	+2.228%	3,821,425	-3.653%
2026-04-21	95.7000	96.210000	93.7500	94.2600	-1.267%	4,609,818	-1.506%
2026-04-20	96.4500	97.350000	94.9600	95.4700	-0.365%	2,712,048	-2.755%
2026-04-17	95.2100	96.695000	94.9700	95.8200	-1.582%	4,896,385	-3.110%
2026-04-16	96.0500	97.840000	95.9300	97.3600	+1.364%	2,590,198	-4.643%
2026-04-15	95.3500	96.730000	94.9400	96.0500	+0.376%	3,052,783	-3.342%
2026-04-14	97.1700	97.550000	95.4000	95.6900	-2.137%	3,901,850	-2.978%
2026-04-13	99.5400	100.080000	97.2600	97.7800	-1.222%	2,971,426	-5.052%
2026-04-10	97.6100	99.754103	97.2900	98.9900	-0.513%	2,896,281	-6.213%
2026-04-09	99.3300	100.829000	98.1900	99.5000	-0.689%	3,131,856	-6.693%
2026-04-08	99.7500	100.385000	97.5400	100.1900	-1.707%	4,345,589	-7.336%
2026-04-07	103.6300	104.710000	101.6000	101.9300	-1.564%	3,688,964	-8.918%
2026-04-06	102.7200	104.500000	102.7200	103.5500	-0.327%	3,306,391	-10.343%
2026-04-02	106.8300	107.140000	103.5500	103.8900	-2.018%	3,155,692	-10.636%
2026-04-01	108.3450	109.590000	105.6900	106.0300	-3.416%	3,313,481	-12.440%
2026-03-31	112.4100	113.480000	108.5400	109.7800	-1.498%	3,720,526	-15.431%
2026-03-30	114.1800	114.490000	110.4700	111.4500	-1.806%	2,951,755	-16.698%
2026-03-27	111.3900	114.465000	111.3900	113.5000	+2.206%	3,224,587	-18.203%
2026-03-26	113.4800	114.810000	110.7600	111.0500	-2.519%	5,172,166	-16.398%
2026-03-25	110.4900	114.100000	109.8000	113.9200	+3.856%	3,623,844	-18.504%
2026-03-24	108.1350	112.490000	108.1350	109.6900	+1.904%	5,746,309	-15.361%
2026-03-23	104.4430	108.790000	104.2700	107.6400	+0.298%	6,894,211	-13.750%
2026-03-20	108.1900	108.940000	106.2300	107.3200	-0.584%	9,768,910	-13.492%
2026-03-19	106.7350	111.780000	106.4850	107.9500	+2.303%	9,119,345	-13.997%
2026-03-18	106.3300	106.630000	103.6350	105.5200	-0.827%	4,231,651	-12.017%
2026-03-17	108.7600	109.500000	106.3000	106.4000	-1.216%	2,697,643	-12.744%
2026-03-16	107.1100	109.900000	106.3600	107.7100	+0.645%	3,954,464	-13.806%
2026-03-13	107.7300	109.810000	106.7000	107.0200	-0.751%	2,705,866	-13.250%
2026-03-12	108.9200	109.100000	106.7850	107.8300	-0.691%	3,880,165	-13.902%
2026-03-11	105.1800	109.400000	103.9100	108.5800	+3.736%	3,588,959	-14.496%
2026-03-10	107.1000	107.675000	104.3600	104.6700	-2.967%	3,364,608	-11.302%
2026-03-09	107.8900	109.160000	106.7101	107.8700	+0.964%	4,254,787	-13.933%
2026-03-06	107.9500	108.730000	106.0500	106.8400	+0.159%	2,683,785	-13.104%
2026-03-05	105.4600	107.500000	105.3950	106.6700	+0.746%	3,230,295	-12.965%
2026-03-04	106.7400	107.430000	104.9150	105.8800	-1.954%	3,738,447	-12.316%
2026-03-03	110.8100	110.810000	106.4100	107.9900	-0.461%	2,855,658	-14.029%
2026-03-02	110.7900	111.370000	106.6400	108.4900	+0.528%	2,828,249	-14.425%
2026-02-27	107.3000	109.769900	106.7500	107.9200	+1.534%	4,303,179	-13.973%
2026-02-26	104.8300	107.300000	104.7000	106.2900	+0.226%	2,921,700	-12.654%
2026-02-25	104.6300	106.405000	103.0100	106.0500	+2.782%	3,139,515	-12.456%
2026-02-24	102.8800	103.280000	100.8500	103.1800	0.000%	3,122,730	-10.021%
2026-02-23	108.0000	109.700000	102.1700	103.1800	-4.516%	5,544,549	-10.021%
2026-02-20	104.3750	109.190000	103.5800	108.0600	+4.054%	5,913,197	-14.085%
2026-02-19	101.4700	103.900000	100.2300	103.8500	+4.351%	6,862,020	-10.602%
2026-02-18	104.1700	104.930000	98.3500	99.5200	-3.144%	8,271,914	-6.712%
2026-02-17	103.5200	104.275000	100.8000	102.7500	-1.249%	4,703,645	-9.645%
2026-02-13	102.7300	105.235000	102.0000	104.0500	+0.590%	3,753,436	-10.774%
2026-02-12	103.7400	104.195000	101.4300	103.4400	+0.010%	4,375,592	-10.247%
2026-02-11	103.2300	104.980000	102.7800	103.4300	+1.194%	4,100,811	-10.239%
2026-02-10	103.9400	104.500000	101.5800	102.2100	-0.998%	4,620,654	-9.167%
2026-02-09	104.5100	106.500000	100.5700	103.2400	-6.460%	6,681,331	-10.074%
2026-02-06	109.9600	112.280000	109.4950	110.3700	+0.914%	1,737,707	-15.883%
2026-02-05	108.9100	110.510000	107.6600	109.3700	+0.165%	2,036,484	-15.114%
2026-02-04	110.1100	110.630000	107.3850	109.1900	+0.636%	2,259,422	-14.974%
2026-02-03	106.7800	108.580000	105.7113	108.5000	+1.459%	2,221,698	-14.433%
2026-02-02	108.6400	109.310000	106.6600	106.9400	-4.866%	3,541,747	-13.185%
2026-01-30	110.7600	114.190000	110.5100	112.4100	+2.284%	3,273,704	-17.409%
2026-01-29	111.3100	111.785000	109.0500	109.9000	+0.219%	2,698,589	-15.523%
2026-01-28	108.8200	110.290000	107.8000	109.6600	+0.772%	2,377,262	-15.338%
2026-01-27	112.3200	112.700000	107.2100	108.8200	-3.151%	3,451,902	-14.685%
2026-01-26	111.5100	114.230000	109.0000	112.3600	+2.621%	3,999,936	-17.373%
2026-01-23	111.3500	111.720000	108.4400	109.4900	0.000%	2,565,599	-15.207%
2026-01-22	110.0000	110.920000	107.9100	109.4900	-0.009%	2,852,539	-15.207%
2026-01-21	107.3300	111.690000	107.2400	109.5000	+4.535%	5,994,051	-15.215%
2026-01-20	105.8400	106.900000	103.1400	104.7500	+4.876%	5,644,382	-11.370%
2026-01-16	98.7500	100.510000	98.6000	99.8800	+0.362%	3,172,948	-7.048%
2026-01-15	101.2300	101.940000	99.2700	99.5200	-1.912%	3,402,319	-6.712%
2026-01-14	102.0200	102.440000	100.4700	101.4600	-1.476%	4,199,931	-8.496%
2026-01-13	103.8600	105.155000	102.2950	102.9800	+0.136%	3,278,743	-9.847%
2026-01-12	102.4000	103.940000	101.6000	102.8400	+1.191%	3,474,346	-9.724%
2026-01-09	103.7800	105.070000	101.0400	101.6300	-2.560%	4,775,175	-8.649%
2026-01-08	106.1500	107.327500	102.7400	104.3000	-2.213%	3,643,523	-10.988%
2026-01-07	105.4300	108.290000	105.1500	106.6600	+1.167%	2,713,797	-12.957%
2026-01-06	105.6900	106.510000	104.2900	105.4300	-1.301%	2,613,368	-11.942%
2026-01-05	108.2700	108.290000	102.8800	106.8200	-2.687%	4,490,161	-13.087%
2026-01-02	109.9800	110.325000	108.2300	109.7700	-0.535%	2,541,885	-15.423%
2025-12-31	111.5300	111.852000	109.3500	110.3600	-1.482%	1,689,412	-15.875%
2025-12-30	112.8500	113.420000	112.0000	112.0200	+0.215%	1,692,355	-17.122%
2025-12-29	110.1200	112.100000	109.6800	111.7800	+2.092%	1,866,503	-16.944%
2025-12-26	109.6600	109.900000	108.6350	109.4900	+0.293%	1,184,765	-15.207%
2025-12-24	109.6500	110.630000	109.1200	109.1700	-1.799%	1,146,456	-14.958%
2025-12-23	108.7100	111.510000	108.4750	111.1700	+3.088%	2,412,602	-16.488%
2025-12-22	109.0700	109.560000	107.4850	107.8400	-0.828%	2,944,695	-13.909%
2025-12-19	108.1900	109.710000	107.2500	108.7400	+0.928%	5,569,716	-14.622%
2025-12-18	109.5900	110.540000	107.6300	107.7400	-1.643%	3,840,783	-13.830%
2025-12-17	107.5700	109.830000	107.0900	109.5400	+2.777%	3,659,353	-15.246%
2025-12-16	109.2500	109.250000	105.9950	106.5800	-3.582%	4,125,204	-12.892%
2025-12-15	112.7700	112.770000	108.8400	110.5400	-1.995%	3,324,668	-16.012%
2025-12-12	114.3100	114.970000	111.4000	112.7900	-1.347%	2,274,887	-17.688%
2025-12-11	115.5100	116.380000	113.3250	114.3300	-2.022%	3,187,856	-18.796%
2025-12-10	117.9700	117.970000	115.2200	116.6900	-0.656%	3,222,462	-20.439%
2025-12-09	119.0700	119.580000	117.2000	117.4600	-1.352%	3,297,337	-20.960%
2025-12-08	122.0400	122.399900	118.1700	119.0700	-3.085%	5,403,537	-22.029%
2025-12-05	123.7700	126.620500	122.8000	122.8600	+0.631%	3,725,090	-24.434%
2025-12-04	122.9900	124.890000	121.6100	122.0900	-0.651%	3,180,778	-23.958%
2025-12-03	118.3600	123.180000	117.8400	122.8900	+4.392%	2,291,908	-24.453%
2025-12-02	121.2500	121.530000	117.6400	117.7200	-3.175%	3,405,900	-21.135%
2025-12-01	122.4950	122.699900	120.1900	121.5800	-0.287%	4,056,029	-23.639%
2025-11-28	119.6600	122.700000	119.3300	121.9300	+2.661%	1,378,682	-23.858%
2025-11-26	116.9100	119.705000	116.4850	118.7700	+2.379%	2,268,918	-21.832%
2025-11-25	115.2900	116.540000	114.5000	116.0100	-0.463%	2,564,487	-19.972%
2025-11-24	114.9900	117.442500	111.8600	116.5500	+1.357%	7,933,949	-20.343%
2025-11-21	114.6100	116.090000	112.4434	114.9900	+0.428%	3,184,094	-19.263%
2025-11-20	117.6800	121.189900	114.3650	114.5000	-2.362%	3,672,305	-18.917%
2025-11-19	117.1600	117.690000	115.4300	117.2700	+0.094%	2,554,158	-20.832%
2025-11-18	115.6500	117.710000	114.2800	117.1600	+0.154%	2,879,368	-20.758%
2025-11-17	117.1400	117.950000	115.1800	116.9800	-0.256%	3,362,541	-20.636%
2025-11-14	116.6900	117.765000	112.7700	117.2800	-0.576%	3,800,839	-20.839%
2025-11-13	119.2000	120.000000	117.6000	117.9600	-1.256%	3,111,130	-21.295%
2025-11-12	119.0000	120.300000	117.5701	119.4600	+0.691%	4,077,624	-22.284%
2025-11-11	115.2700	118.900000	114.8000	118.6400	+3.318%	3,780,252	-21.746%
2025-11-10	113.2600	115.240000	111.8650	114.8300	+2.116%	2,703,585	-19.150%
2025-11-07	109.8100	112.920000	109.0001	112.4500	+1.654%	2,310,426	-17.439%
2025-11-06	110.8800	112.630000	109.1000	110.6200	+0.518%	2,395,486	-16.073%
2025-11-05	109.4200	112.442500	108.7400	110.0500	0.000%	2,707,748	-15.638%
2025-11-04	109.4600	111.770000	108.1400	110.0500	-0.027%	3,559,690	-15.638%
2025-11-03	103.7300	110.350000	103.0300	110.0800	+6.553%	6,272,224	-15.661%
2025-10-31	101.9100	104.025000	101.6800	103.3100	+2.776%	3,226,977	-10.135%
2025-10-30	100.4100	101.980000	98.9200	100.5200	+0.110%	2,807,951	-7.640%
2025-10-29	103.3600	103.745000	98.6600	100.4100	-0.584%	5,557,764	-7.539%
2025-10-28	103.8800	103.900000	100.7800	101.0000	-2.772%	3,350,862	-8.079%
2025-10-27	104.7200	104.890000	102.5800	103.8800	+0.106%	3,432,984	-10.628%
2025-10-24	105.8800	106.120000	102.8350	103.7700	-0.661%	2,218,099	-10.533%
2025-10-23	106.2500	107.460000	102.8827	104.4600	+0.067%	3,048,939	-11.124%
2025-10-22	107.4600	107.460000	102.9100	104.3900	-1.612%	2,904,907	-11.064%
2025-10-21	106.7500	108.520000	105.5200	106.1000	-0.748%	2,281,787	-12.498%
2025-10-20	103.0000	107.540000	102.4400	106.9000	+6.073%	3,659,056	-13.152%
2025-10-17	98.9100	100.970000	97.8400	100.7800	+2.221%	2,306,622	-7.879%
2025-10-16	103.3300	104.065000	97.5700	98.5900	-4.439%	3,172,220	-5.832%
2025-10-15	101.8200	104.050000	101.5800	103.1700	+1.786%	2,696,050	-10.013%
2025-10-14	100.6900	103.360000	98.7100	101.3600	-1.286%	2,969,727	-8.406%
2025-10-13	102.5600	103.070000	101.3500	102.6800	+0.909%	1,733,076	-9.583%
2025-10-10	105.3800	106.430000	101.7000	101.7550	-3.987%	2,149,911	-8.761%
2025-10-09	109.3500	109.600000	105.1107	105.9800	-2.484%	1,917,510	-12.399%
2025-10-08	109.7200	109.930000	107.1800	108.6800	-0.303%	2,385,176	-14.575%
2025-10-07	107.3300	109.345000	107.0250	109.0100	+1.188%	3,228,610	-14.834%
2025-10-06	108.7800	110.000000	107.2200	107.7300	+0.270%	3,345,906	-13.822%
2025-10-03	108.0100	108.500000	106.6700	107.4400	-0.389%	3,046,041	-13.589%
2025-10-02	108.9200	110.090000	107.2500	107.8600	-1.209%	6,168,607	-13.925%
2025-10-01	105.0600	110.360000	105.0600	109.1800	+2.767%	5,251,519	-14.966%
2025-09-30	106.6000	108.360000	106.1800	106.2400	-0.534%	4,156,229	-12.613%
2025-09-29	105.4400	108.000000	105.1550	106.8100	+0.983%	4,969,483	-13.079%
2025-09-26	104.9300	106.230000	104.5600	105.7700	+1.332%	4,402,428	-12.225%
2025-09-25	103.4300	104.820000	102.9300	104.3800	+1.242%	3,959,406	-11.056%
2025-09-24	101.0000	104.610000	101.0000	103.1000	+2.363%	3,482,577	-9.952%
2025-09-23	98.4500	101.340000	98.3100	100.7200	+2.504%	3,521,752	-7.824%
2025-09-22	97.9200	98.590000	96.1200	98.2600	-0.244%	3,760,876	-5.516%
2025-09-19	98.8200	99.080000	97.3900	98.5000	-0.394%	11,903,393	-5.746%
2025-09-18	100.2500	101.000000	98.0750	98.8900	-0.793%	3,880,501	-6.118%
2025-09-17	97.6950	100.320000	97.5200	99.6800	+2.215%	3,647,247	-6.862%
2025-09-16	95.9400	97.940000	94.6850	97.5200	+2.030%	3,856,295	-4.799%
2025-09-15	96.4200	97.480000	95.4200	95.5800	-0.665%	3,775,985	-2.867%
2025-09-12	96.4400	97.560000	95.7901	96.2200	+0.396%	1,692,944	-3.513%
2025-09-11	95.9800	97.025000	95.2300	95.8400	-0.653%	2,326,707	-3.130%
2025-09-10	94.2700	97.000000	94.2500	96.4700	+1.837%	3,001,780	-3.763%
2025-09-09	94.5500	96.100100	94.5000	94.7300	+0.222%	1,884,491	-1.995%
2025-09-08	96.7500	97.440000	94.0200	94.5200	-1.037%	2,562,400	-1.777%
2025-09-05	95.8600	96.755000	94.4600	95.5100	-1.190%	2,375,646	-2.796%
2025-09-04	97.1300	97.810000	95.1200	96.6600	-0.433%	2,383,765	-3.952%
2025-09-03	98.3150	98.805000	95.9600	97.0800	-1.151%	2,610,203	-4.368%
2025-09-02	95.9600	98.260000	95.7600	98.2100	+1.478%	3,080,628	-5.468%
2025-08-29	96.8700	97.330000	96.1900	96.7800	-0.473%	1,493,940	-4.071%
2025-08-28	95.1000	97.530000	94.2600	97.2400	+2.036%	2,303,637	-4.525%
2025-08-27	96.2800	97.200000	95.2450	95.3000	-1.018%	2,547,910	-2.581%
2025-08-26	94.5600	96.550000	93.5250	96.2800	+1.754%	3,995,261	-3.573%
2025-08-25	94.6600	95.340000	94.1900	94.6200	-0.042%	2,245,918	-1.881%
2025-08-22	95.6700	95.740000	94.1300	94.6600	-0.828%	3,435,861	-1.923%
2025-08-21	94.0000	95.470000	93.7800	95.4500	+1.543%	2,467,915	-2.734%
2025-08-20	92.8600	94.405000	92.7500	94.0000	+1.021%	2,386,896	-1.234%
2025-08-19	92.0900	93.120000	91.0150	93.0500	+0.021%	3,123,075	-0.226%
2025-08-18	94.0600	94.430000	91.8100	93.0300	-2.208%	4,489,047	-0.204%
2025-08-15	94.9900	96.070000	92.5400	95.1300	+0.147%	6,684,176	-2.407%
2025-08-14	95.0000	97.340000	94.5000	94.9900	-1.524%	3,627,188	-2.263%
2025-08-13	97.2500	97.435000	95.1100	96.4600	+0.594%	4,754,343	-3.753%
2025-08-12	97.7800	98.220000	95.7500	95.8900	-2.113%	2,859,418	-3.181%
2025-08-11	99.0500	100.000000	97.6500	97.9600	-1.190%	2,459,770	-5.227%
2025-08-08	100.0000	100.950000	98.0300	99.1400	-0.870%	2,532,656	-6.355%
2025-08-07	101.6500	102.730000	99.9000	100.0100	-1.613%	2,357,909	-7.169%
2025-08-06	101.6000	102.490000	100.5875	101.6500	+0.604%	2,591,179	-8.667%
2025-08-05	101.9400	101.940000	99.5500	101.0400	-0.188%	2,844,475	-8.116%
2025-08-04	102.3800	102.680500	99.9800	101.2300	-0.726%	3,675,639	-8.288%
2025-08-01	104.2700	104.390000	101.4300	101.9700	-2.682%	2,661,646	-8.954%
2025-07-31	103.8750	105.890000	103.4100	104.7800	+0.547%	4,115,925	-11.395%
2025-07-30	100.0000	105.470000	99.7900	104.2100	+4.871%	7,645,955	-10.911%
2025-07-29	98.8100	100.010000	98.3001	99.3700	+1.264%	4,111,343	-6.571%
2025-07-28	98.3100	98.450000	96.8100	98.1300	-0.041%	3,302,608	-5.391%
2025-07-25	100.0000	100.701500	97.6300	98.1700	-1.436%	2,399,647	-5.429%
2025-07-24	99.3700	100.945000	98.8500	99.6000	+0.912%	3,901,118	-6.787%
2025-07-23	98.6000	98.800000	95.6200	98.7000	-0.914%	4,969,732	-5.937%
2025-07-22	99.6300	101.380000	98.6000	99.6100	+0.201%	4,294,122	-6.797%
2025-07-21	107.5300	107.530000	98.5800	99.4100	-8.496%	6,034,683	-6.609%
2025-07-18	109.4800	109.500000	107.8000	108.6400	+0.453%	2,257,097	-14.543%
2025-07-17	108.2500	108.540000	106.2400	108.1500	-0.148%	3,206,941	-14.156%
2025-07-16	108.0200	109.010000	107.2000	108.3100	+0.744%	3,516,080	-14.283%
2025-07-15	109.6200	109.670000	106.2600	107.5100	-1.889%	3,389,972	-13.645%
2025-07-14	106.0000	110.380000	105.5700	109.5800	+3.798%	4,288,707	-15.277%
2025-07-11	105.7000	106.690000	105.2350	105.5700	+0.352%	2,660,276	-12.058%
2025-07-10	104.9400	105.750000	103.3850	105.2000	0.000%	2,646,337	-11.749%
2025-07-09	105.5600	106.765000	103.1523	105.2000	-1.109%	3,383,140	-11.749%
2025-07-08	109.0700	109.710000	105.6900	106.3800	-2.314%	4,017,872	-12.728%
2025-07-07	108.2500	110.070000	107.7700	108.9000	+0.147%	3,064,095	-14.747%
2025-07-03	111.4200	111.420000	107.9400	108.7400	-1.450%	1,806,968	-14.622%
2025-07-02	112.1500	112.400000	109.1250	110.3400	-0.764%	3,481,016	-15.860%
2025-07-01	116.4400	116.650000	110.9000	111.1900	-4.917%	3,997,821	-16.503%
2025-06-30	117.6500	118.650000	116.3500	116.9400	-1.698%	2,600,255	-20.609%
2025-06-27	118.6800	119.440000	117.9650	118.9600	+0.244%	5,158,277	-21.957%
2025-06-26	119.1000	119.325000	117.6600	118.6700	-0.344%	2,737,059	-21.766%
2025-06-25	122.2000	122.200000	118.7300	119.0800	-2.816%	2,714,877	-22.036%
2025-06-24	120.9900	123.290000	120.5600	122.5300	+0.889%	4,037,767	-24.231%
2025-06-23	121.9100	123.140000	120.6900	121.4500	-0.492%	3,080,884	-23.557%
2025-06-20	121.3700	123.345000	120.9000	122.0500	+1.060%	5,906,903	-23.933%
2025-06-18	120.0300	121.099900	118.3000	120.7700	+0.987%	3,101,831	-23.127%
2025-06-17	119.2100	119.980000	117.8800	119.5900	+0.826%	2,957,650	-22.368%
2025-06-16	117.0800	119.980000	116.7000	118.6100	+1.846%	2,617,336	-21.727%
2025-06-13	115.2600	116.810000	111.6400	116.4600	+1.305%	2,314,418	-20.282%
2025-06-12	112.2000	115.010000	111.9700	114.9600	+2.433%	2,613,383	-19.241%
2025-06-11	113.3500	113.730000	111.7801	112.2300	-0.302%	2,771,731	-17.277%
2025-06-10	115.6500	116.200000	111.3000	112.5700	-2.062%	3,332,442	-17.527%
2025-06-09	116.5000	116.640000	114.6000	114.9400	-2.054%	2,490,593	-19.227%
2025-06-06	116.0800	117.775000	115.7900	117.3500	+1.540%	1,536,745	-20.886%
2025-06-05	116.3500	116.730000	114.8019	115.5700	-0.542%	1,691,639	-19.668%
2025-06-04	118.1400	118.370000	116.0200	116.2000	-1.709%	2,146,658	-20.103%
2025-06-03	119.4000	120.040000	117.9950	118.2200	-0.905%	2,659,381	-21.468%
2025-06-02	118.3600	119.410000	117.3000	119.3000	+2.730%	2,593,316	-22.179%
2025-05-30	115.8700	116.550000	114.7500	116.1300	+0.389%	5,078,495	-20.055%
2025-05-29	115.8300	116.010000	114.9500	115.6800	+0.260%	1,457,980	-19.744%
2025-05-28	117.6600	117.660000	115.0200	115.3800	-1.620%	1,899,148	-19.535%
2025-05-27	117.0800	117.630000	115.3100	117.2800	+1.138%	1,883,236	-20.839%
2025-05-23	114.6200	116.190000	113.9900	115.9600	+1.372%	1,820,686	-19.938%
2025-05-22	114.6900	115.455000	113.6000	114.3900	-0.279%	3,273,846	-18.839%
2025-05-21	114.9200	116.460000	114.5500	114.7100	-0.183%	2,465,572	-19.065%
2025-05-20	113.9900	115.940000	113.3300	114.9200	+1.269%	2,715,591	-19.213%
2025-05-19	114.0200	114.330000	112.3600	113.4800	-0.474%	2,617,229	-18.188%
2025-05-16	114.9000	114.900000	113.2800	114.0200	-0.061%	1,919,438	-18.576%
2025-05-15	112.2000	114.440000	112.2000	114.0900	+0.688%	2,685,042	-18.626%
2025-05-14	112.2400	113.570000	111.4500	113.3100	+0.186%	2,465,359	-18.065%
2025-05-13	112.8000	114.040000	111.9551	113.1000	+1.965%	3,263,946	-17.913%
2025-05-12	113.3300	113.650000	109.1000	110.9200	-1.299%	4,011,628	-16.300%
2025-05-09	110.3800	113.049300	109.7050	112.3800	+3.281%	2,943,623	-17.387%
2025-05-08	111.2200	111.705000	108.7250	108.8100	-1.360%	3,434,771	-14.677%
2025-05-07	109.0700	110.890000	108.3050	110.3100	+1.659%	2,500,826	-15.837%
2025-05-06	108.8300	110.120000	107.8400	108.5100	+0.148%	2,782,354	-14.441%
2025-05-05	105.3900	108.850000	105.3050	108.3500	+2.333%	3,301,569	-14.315%
2025-05-02	105.3450	106.170000	103.3300	105.8800	+2.369%	2,827,979	-12.316%
2025-05-01	101.2300	105.570000	101.2300	103.4300	-0.452%	3,977,143	-10.239%
2025-04-30	104.5100	105.930000	101.8800	103.9000	-3.322%	6,136,763	-10.645%
2025-04-29	106.3300	108.000000	105.5500	107.4700	+0.336%	3,130,322	-13.613%
2025-04-28	105.4700	107.340000	105.4050	107.1100	+1.719%	2,878,948	-13.323%
2025-04-25	103.1600	105.440000	103.0200	105.3000	+0.862%	1,986,299	-11.833%
2025-04-24	104.9500	105.355000	103.8050	104.4000	-0.590%	2,447,692	-11.073%
2025-04-23	103.0100	105.950000	101.3580	105.0200	+1.951%	3,538,034	-11.598%
2025-04-22	103.9300	104.430000	102.0300	103.0100	+0.753%	2,556,235	-9.873%
2025-04-21	106.4000	106.400000	101.2200	102.2400	-3.973%	3,116,313	-9.194%
2025-04-17	106.2700	107.300000	105.6900	106.4700	+1.642%	3,595,886	-12.802%
2025-04-16	104.0300	106.350000	104.0300	104.7500	+0.499%	2,921,387	-11.370%
2025-04-15	103.1300	104.990000	102.7100	104.2300	+1.273%	2,291,190	-10.928%
2025-04-14	105.8900	106.120000	102.5200	102.9200	-0.483%	2,820,741	-9.794%
2025-04-11	99.9300	104.186600	99.5000	103.4200	+3.887%	4,418,751	-10.230%
2025-04-10	101.5000	102.095000	97.4400	99.5500	-4.094%	4,307,314	-6.740%
2025-04-09	97.9900	104.220000	95.3500	103.8000	+3.790%	8,978,630	-10.559%
2025-04-08	105.0000	105.580000	98.5400	100.0100	-0.050%	6,351,885	-7.169%
2025-04-07	98.0800	105.100000	96.8050	100.0600	+0.050%	7,631,610	-7.216%
2025-04-04	106.9000	107.000000	98.2600	100.0100	-9.534%	10,622,716	-7.169%
2025-04-03	110.5900	112.660000	110.4000	110.5500	-2.916%	4,792,202	-16.020%
2025-04-02	112.3150	114.025000	111.8600	113.8700	+1.002%	3,048,529	-18.468%
2025-04-01	111.4000	112.820000	110.6900	112.7400	+1.276%	3,140,739	-17.651%
2025-03-31	110.9400	112.230000	109.9000	111.3200	+0.343%	3,077,159	-16.601%
2025-03-28	109.7300	111.175000	109.5400	110.9400	+1.186%	3,031,256	-16.315%
2025-03-27	109.9800	110.520000	109.1600	109.6400	-0.273%	2,805,201	-15.323%
2025-03-26	110.0000	111.170000	109.4000	109.9400	+0.118%	3,918,460	-15.554%
2025-03-25	109.2000	110.100000	108.7800	109.8100	+0.651%	4,232,253	-15.454%
2025-03-24	108.0300	109.400000	107.3600	109.1000	+1.630%	5,696,436	-14.904%
2025-03-21	109.0400	109.580000	107.0700	107.3500	-1.739%	44,739,575	-13.517%
2025-03-20	108.3400	109.630000	107.8900	109.2500	+0.636%	6,674,722	-15.021%
2025-03-19	107.0300	109.000000	106.4300	108.5600	+1.458%	5,771,516	-14.480%
2025-03-18	106.6200	108.840000	106.0600	107.0000	+1.355%	4,874,985	-13.234%
2025-03-17	102.5000	105.760000	101.9500	105.5700	+2.895%	4,934,246	-12.058%
2025-03-14	101.1500	103.210000	100.5600	102.6000	+1.403%	3,633,855	-9.513%
2025-03-13	100.4000	101.615000	99.4300	101.1800	+0.357%	2,459,904	-8.243%
2025-03-12	101.7100	102.160000	99.6700	100.8200	+0.518%	3,475,741	-7.915%
2025-03-11	98.4500	101.400000	98.3500	100.3000	+1.221%	4,377,081	-7.438%
2025-03-10	97.5600	99.420000	96.3900	99.0900	+3.187%	5,137,051	-6.307%
2025-03-07	95.7500	96.590000	93.0900	96.0300	-0.218%	4,117,865	-3.322%
2025-03-06	100.8100	101.260000	96.1300	96.2400	-5.313%	5,442,160	-3.533%
2025-03-05	100.3400	102.030000	98.9100	101.6400	+0.933%	3,638,731	-8.658%
2025-03-04	97.8500	101.645000	96.7500	100.7000	+2.389%	4,348,151	-7.805%
2025-03-03	99.8900	100.140000	97.6800	98.3500	-0.536%	4,135,688	-5.602%
2025-02-28	97.4600	99.040000	96.9200	98.8800	+1.146%	3,928,381	-6.108%
2025-02-27	101.6500	102.000000	97.6600	97.7600	-4.559%	8,271,347	-5.033%
2025-02-26	102.7500	104.150000	102.1700	102.4300	-0.447%	2,951,902	-9.362%
2025-02-25	103.8500	104.380000	101.7300	102.8900	-0.972%	2,921,724	-9.768%
2025-02-24	104.3000	104.420000	102.7200	103.9000	-0.230%	2,278,870	-10.645%
2025-02-21	105.8700	106.570000	103.4000	104.1400	-1.894%	4,007,562	-10.851%
2025-02-20	106.3700	107.170000	104.2800	106.1500	-1.210%	2,810,724	-12.539%
2025-02-19	107.3600	109.060000	107.0000	107.4500	+0.996%	3,334,457	-13.597%
2025-02-18	105.3300	107.020000	104.0600	106.3900	+1.006%	3,142,066	-12.736%

.dark-mode .Y7dbYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7dbYP{ color: #333333; background-color: white; border: 2px solid #333333; }EXEExpand Energy Corporation Common Stockstock NASDAQ

EXE
Expand Energy Corporation Common Stock
stock NASDAQ