Expand Energy Corporation - Common Stock (EXE)

98.16
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 4:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Expand Energy Corporation - Common Stock (EXE)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202698.7799.6197.7898.162,087,08098.16
8/28/202698.3099.4397.6198.161,894,12198.16
8/27/202696.3898.3295.4498.002,333,07998.00
8/26/202695.2298.3394.9496.572,510,43296.57
8/25/202694.6795.9894.5794.661,798,95194.66
8/24/202696.1196.9094.4596.334,072,91696.33
8/21/202695.5797.3895.0196.094,723,82496.09
8/20/202696.7197.2893.7496.072,786,76796.07
8/19/202696.0997.0695.8696.031,879,68696.03
8/18/202695.2495.7794.3795.452,248,23295.45
8/17/202694.4494.6392.6394.172,855,15194.17
8/14/202695.4195.6994.4294.781,753,14694.78
8/13/202694.6995.4694.2194.681,980,86694.68
8/12/202697.7898.1496.1496.282,261,31295.70
8/11/202697.4998.8896.5498.242,478,81597.65
8/10/202694.0397.5993.3397.563,261,42296.98
8/07/202691.6993.8291.6092.842,240,29692.29
8/06/202692.4492.9091.0691.962,287,32691.41
8/05/202693.4593.9490.5290.822,530,30890.28
8/04/202692.9693.9991.6593.072,510,35192.51
8/03/202694.1195.5193.7794.663,758,27994.09
7/31/202692.5094.1792.0694.033,073,52293.47
7/30/202692.3193.5690.5992.423,146,09291.87
7/29/202691.9693.0888.7692.466,435,30391.91
7/28/202691.4091.6788.1088.525,099,99687.99
7/27/202691.8892.2890.2190.514,351,85789.97
7/24/202692.3293.3691.4591.523,449,98890.97
7/23/202693.5694.3091.4891.734,156,08591.18
7/22/202690.6393.4190.1893.174,981,22792.61
7/21/202687.0088.7587.0088.582,699,78688.05
7/20/202688.2588.2586.4186.953,347,00886.43
7/17/202688.7489.9987.6788.135,811,55487.60
7/16/202687.9988.8487.5388.183,258,68887.65
7/15/202688.2190.0087.0687.633,144,36287.11
7/14/202687.1088.0685.8387.813,473,06587.29
7/13/202687.6988.4686.6787.104,020,38686.58
7/10/202688.6589.0384.9887.256,330,77286.73
7/09/202689.5990.0588.5088.975,092,52588.44
7/08/202690.3090.6088.5090.104,359,34589.56
7/07/202689.2090.0688.4489.563,279,69889.03
7/06/202689.8390.4888.7888.893,565,09988.36
7/02/202689.8091.0989.8090.723,192,72490.18
7/01/202691.3591.9189.5089.573,802,43089.04
6/30/202688.2593.0187.9491.197,803,04290.65
6/29/202688.0988.9487.3087.544,278,08387.02
6/26/202688.7890.9888.1788.474,916,38787.94
6/25/202689.2889.5088.1488.443,357,61487.91
6/24/202687.9688.9787.5588.602,872,92988.07
6/23/202688.7489.3087.4588.733,871,72888.20
6/22/202687.2088.7186.9188.444,813,28987.91
6/18/202687.2288.4586.3786.986,907,22486.46
6/17/202687.5488.6487.0787.463,725,42786.94
6/16/202687.4289.2087.0888.362,815,02087.83
6/15/202687.1989.7187.1487.903,971,31287.38
6/12/202687.0889.4287.0888.783,200,50788.25
6/11/202688.5289.1086.8087.083,202,13186.56
6/10/202689.4390.2888.4788.562,954,08588.03
6/09/202690.2290.3388.3688.784,189,78088.25
6/08/202692.0792.2790.3190.423,326,35289.88
6/05/202693.6794.3392.0292.073,479,27491.52
6/04/202691.3593.7491.3593.402,554,23892.84
6/03/202692.0092.4590.7991.074,215,24990.53
6/02/202691.6992.5691.3491.543,212,11490.99
6/01/202692.9993.4191.7992.093,263,64091.54