NasdaqGS - Nasdaq Real Time Price
USD
Expand Energy Corporation (EXE)
90.55
+0.11
(+0.12%)
At close: October 30 at 4:00:01 PM EDT
91.00
+0.45
(+0.50%)
After hours: October 30 at 5:22:36 PM EDT
Trade EXE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.82
91.65
89.80
90.55
90.55
2,160,500
Oct 29, 2026
91.94
92.88
89.92
90.44
90.44
2,837,300
Oct 28, 2026
94.62
94.75
91.47
91.57
91.57
4,992,600
Oct 27, 2026
94.24
94.92
93.12
94.62
94.62
3,157,700
Oct 26, 2026
91.84
94.13
90.43
94.02
94.02
3,763,500
Oct 23, 2026
92.02
94.61
92.02
93.23
93.23
2,829,800
Oct 22, 2026
93.33
94.05
90.53
92.96
92.96
3,176,600
Oct 21, 2026
92.01
93.11
90.23
92.83
92.83
3,966,700
Oct 20, 2026
93.09
93.32
91.73
92.67
92.67
3,304,800
Oct 19, 2026
93.56
94.35
92.49
92.92
92.92
3,793,600
Oct 16, 2026
90.80
94.01
90.80
93.41
93.41
6,027,300
Oct 15, 2026
91.65
91.85
90.20
90.80
90.80
3,032,800
Oct 14, 2026
92.21
92.84
90.89
91.11
91.11
5,299,000
Oct 13, 2026
89.45
92.90
89.28
92.37
92.37
3,544,600
Oct 12, 2026
88.22
89.53
88.11
88.81
88.81
2,130,000
Oct 9, 2026
88.94
89.55
88.11
88.22
88.22
2,107,100
Oct 8, 2026
89.01
89.16
88.04
88.86
88.86
2,976,100
Oct 7, 2026
88.52
88.98
87.12
88.12
88.12
2,058,600
Oct 6, 2026
86.38
88.42
86.00
88.23
88.23
2,173,100
Oct 5, 2026
84.76
87.11
84.16
86.43
86.43
2,395,900
Oct 2, 2026
85.42
86.40
85.14
85.52
85.52
2,897,000
Oct 1, 2026
84.50
86.53
83.90
85.96
85.96
3,552,900
Sep 30, 2026
84.26
84.94
83.36
84.09
84.09
2,883,900
Sep 29, 2026
84.50
85.03
83.25
84.18
84.18
3,402,700
Sep 28, 2026
86.99
86.99
85.06
85.31
85.31
4,579,200
Sep 25, 2026
87.38
88.14
86.40
86.84
86.84
2,536,100
Sep 24, 2026
87.20
88.70
85.90
88.62
88.62
3,935,100
Sep 23, 2026
87.90
88.47
86.84
87.04
87.04
4,202,800
Sep 22, 2026
87.50
88.33
86.78
87.03
87.03
4,524,800
Sep 21, 2026
87.00
87.72
85.29
87.65
87.65
3,515,000
Sep 18, 2026
88.31
88.68
87.30
87.49
87.49
8,546,600
Sep 17, 2026
88.09
88.88
87.85
88.33
88.33
3,048,700
Sep 16, 2026
93.19
93.67
88.57
88.74
88.74
5,022,900
Sep 15, 2026
93.97
95.46
92.22
94.23
94.23
3,291,400
Sep 14, 2026
96.33
96.53
93.08
93.40
93.40
2,736,100
Sep 11, 2026
96.45
96.80
94.08
94.83
94.83
3,500,700
Sep 10, 2026
97.65
97.71
94.80
96.87
96.87
2,254,600
Sep 9, 2026
98.33
98.50
96.13
96.62
96.62
2,059,500
Sep 8, 2026
98.50
99.61
96.75
98.19
98.19
2,191,800
Sep 4, 2026
99.50
99.50
97.29
97.91
97.91
1,912,200
Sep 3, 2026
99.65
100.14
98.55
99.05
99.05
1,700,100
Sep 2, 2026
99.79
100.11
99.05
99.32
99.32
2,057,200
Sep 1, 2026
98.35
100.13
98.02
99.98
99.98
2,447,600
Aug 31, 2026
98.77
99.61
97.78
98.16
98.16
2,085,100
Aug 28, 2026
98.30
99.43
97.61
98.16
98.16
1,894,100
Aug 27, 2026
96.38
98.32
95.44
98.00
98.00
2,332,500
Aug 26, 2026
95.22
98.32
94.94
96.57
96.57
2,510,300
Aug 25, 2026
94.67
95.98
94.57
94.66
94.66
1,796,800
Aug 24, 2026
96.11
96.90
94.45
96.33
96.33
4,072,900
Aug 21, 2026
95.57
97.38
95.01
96.09
96.09
4,723,500
Aug 20, 2026
96.71
97.28
93.74
96.07
96.07
2,786,800
Aug 19, 2026
96.09
97.06
95.86
96.03
96.03
1,879,600
Aug 18, 2026
95.24
95.77
94.37
95.45
95.45
2,248,200
Aug 17, 2026
94.44
94.63
92.63
94.18
94.18
2,855,100
Aug 14, 2026
95.41
95.69
94.42
94.78
94.78
1,752,900
Aug 13, 2026
0.575
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
94.69
95.46
94.21
94.68
94.68
1,980,700
Aug 12, 2026
97.78
98.14
96.14
96.28
95.71
2,261,200
Aug 11, 2026
97.49
98.88
96.54
98.24
97.65
2,478,800
Aug 10, 2026
94.03
97.59
93.33
97.56
96.98
3,261,700
Aug 7, 2026
91.69
93.82
91.60
92.84
92.29
2,240,200
Aug 6, 2026
92.44
92.89
91.07
91.96
91.41
2,287,500
Aug 5, 2026
93.45
93.93
90.52
90.82
90.28
2,530,600
Aug 4, 2026
92.96
93.99
91.65
93.07
92.51
2,510,300
Aug 3, 2026
94.11
95.51
93.77
94.66
94.09
3,758,200
Jul 31, 2026
92.50
94.18
92.06
94.03
93.47
3,073,500
Jul 30, 2026
92.31
93.56
90.59
92.42
91.87
3,145,000
Jul 29, 2026
91.96
93.08
88.76
92.46
91.91
6,435,000
Jul 28, 2026
91.40
91.67
88.10
88.52
87.99
5,098,700
Jul 27, 2026
91.88
92.28
90.21
90.51
89.97
4,351,800
Jul 24, 2026
92.32
93.36
91.45
91.52
90.97
3,450,000
Jul 23, 2026
93.56
94.30
91.48
91.73
91.18
4,156,600
Jul 22, 2026
90.63
93.41
90.18
93.17
92.61
4,982,800
Jul 21, 2026
87.00
88.75
87.00
88.58
88.05
2,700,100
Jul 20, 2026
88.25
88.25
86.41
86.95
86.43
3,347,000
Jul 17, 2026
88.74
89.99
87.68
88.13
87.60
5,811,500
Jul 16, 2026
87.99
88.84
87.53
88.18
87.65
3,258,700
Jul 15, 2026
88.21
90.00
87.06
87.63
87.11
3,144,300
Jul 14, 2026
87.10
88.06
85.83
87.81
87.29
3,473,000
Jul 13, 2026
87.69
88.46
86.67
87.10
86.58
4,020,400
Jul 10, 2026
88.65
89.03
84.99
87.25
86.73
6,305,700
Jul 9, 2026
89.59
90.04
88.50
88.97
88.44
5,092,500
Jul 8, 2026
90.30
90.60
88.50
90.10
89.56
4,359,500
Jul 7, 2026
89.20
90.06
88.44
89.56
89.03
3,279,700
Jul 6, 2026
89.83
90.48
88.78
88.89
88.36
3,565,000
Jul 2, 2026
89.80
91.09
89.80
90.72
90.18
3,192,700
Jul 1, 2026
91.35
91.91
89.50
89.57
89.04
3,802,400
Jun 30, 2026
88.25
93.01
87.94
91.19
90.65
7,803,200
Jun 29, 2026
88.09
88.94
87.29
87.54
87.02
4,278,100
Jun 26, 2026
88.78
90.98
88.17
88.47
87.94
4,916,300
Jun 25, 2026
89.28
89.50
88.14
88.44
87.91
3,357,600
Jun 24, 2026
87.96
88.97
87.55
88.60
88.07
2,872,900
Jun 23, 2026
88.74
89.30
87.45
88.73
88.20
3,871,700
Jun 22, 2026
87.20
88.71
86.91
88.44
87.91
4,813,400
Jun 18, 2026
87.22
88.45
86.37
86.98
86.46
6,907,100
Jun 17, 2026
87.54
88.64
87.07
87.46
86.94
3,725,400
Jun 16, 2026
87.42
89.20
87.08
88.36
87.83
2,815,000
Jun 15, 2026
87.19
89.71
87.14
87.90
87.38
3,971,700
Jun 12, 2026
87.08
89.42
87.08
88.78
88.25
3,200,200
Jun 11, 2026
88.52
89.10
86.80
87.08
86.56
3,202,700
Jun 10, 2026
89.43
90.28
88.47
88.56
88.03
2,954,200
Jun 9, 2026
90.22
90.33
88.36
88.78
88.25
4,190,100
Jun 8, 2026
92.07
92.27
90.31
90.42
89.88
3,326,400
Jun 5, 2026
93.67
94.33
92.02
92.07
91.52
3,479,300
Jun 4, 2026
91.35
93.74
91.35
93.40
92.84
2,554,100
Jun 3, 2026
92.00
92.45
90.79
91.07
90.53
4,215,600
Jun 2, 2026
91.69
92.56
91.35
91.54
90.99
3,212,200
Jun 1, 2026
92.99
93.41
91.79
92.09
91.54
3,265,300
May 29, 2026
93.83
94.10
92.39
92.98
92.42
5,793,400
May 28, 2026
93.00
93.83
92.05
93.59
93.03
3,416,400
May 27, 2026
93.94
94.60
92.54
92.64
92.09
3,043,200
May 26, 2026
96.70
97.19
94.32
94.55
93.99
3,468,400
May 22, 2026
97.30
98.06
96.40
97.94
97.36
1,467,700
May 21, 2026
99.71
99.71
97.26
97.59
97.01
2,243,700
May 20, 2026
100.63
100.89
98.12
98.85
98.26
3,760,300
May 19, 2026
99.12
100.95
98.68
100.89
100.29
3,115,000
May 18, 2026
97.00
98.82
96.30
98.45
97.86
2,192,300
May 15, 2026
97.35
97.82
96.50
96.69
96.11
2,262,600
May 14, 2026
0.575
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
94.47
97.28
94.47
96.70
96.12
2,059,900
May 13, 2026
96.43
96.43
94.63
95.65
94.51
2,033,500
May 12, 2026
97.29
97.42
94.89
96.43
95.28
2,762,100
May 11, 2026
97.12
97.38
96.52
96.70
95.54
2,111,800
May 8, 2026
97.68
98.18
95.90
95.94
94.79
2,173,800
May 7, 2026
95.77
97.75
95.04
97.42
96.26
3,046,400
May 6, 2026
97.25
98.76
96.52
96.93
95.77
3,438,500
May 5, 2026
99.66
100.53
98.76
99.76
98.57
2,278,900
May 4, 2026
100.18
101.83
99.50
100.77
99.57
2,393,200
May 1, 2026
101.62
101.75
98.75
100.12
98.92
2,686,000
Apr 30, 2026
99.33
102.96
99.04
102.15
100.93
3,762,500
Apr 29, 2026
99.13
101.29
98.20
100.99
99.78
5,128,000
Apr 28, 2026
97.36
98.17
96.41
96.96
95.80
2,682,900
Apr 27, 2026
96.90
98.77
96.06
96.30
95.15
3,259,800
Apr 24, 2026
95.91
96.60
94.81
96.44
95.29
2,049,600
Apr 23, 2026
96.96
97.99
95.50
96.30
95.15
2,570,600
Apr 22, 2026
95.60
96.53
94.89
96.36
95.21
3,821,400
Apr 21, 2026
95.70
96.21
93.75
94.26
93.13
4,609,800
Apr 20, 2026
96.45
97.35
94.96
95.47
94.33
2,711,800
Apr 17, 2026
95.21
96.69
94.97
95.82
94.68
4,896,400
Apr 16, 2026
96.05
97.84
95.93
97.36
96.20
2,590,200
Apr 15, 2026
95.35
96.73
94.94
96.05
94.90
3,052,500
Apr 14, 2026
97.17
97.55
95.40
95.69
94.55
3,901,800
Apr 13, 2026
99.54
100.08
97.26
97.78
96.61
2,971,400
Apr 10, 2026
97.61
99.75
97.29
98.99
97.81
2,896,000
Apr 9, 2026
99.33
100.83
98.19
99.50
98.31
3,132,300
Apr 8, 2026
99.75
100.39
97.54
100.19
98.99
4,345,500
Apr 7, 2026
103.63
104.71
101.60
101.93
100.71
3,689,000
Apr 6, 2026
102.72
104.50
102.72
103.55
102.31
3,306,400
Apr 2, 2026
106.83
107.14
103.55
103.89
102.65
3,155,700
Apr 1, 2026
108.35
109.59
105.69
106.03
104.76
3,313,500
Mar 31, 2026
112.41
113.48
108.54
109.78
108.47
3,720,500
Mar 30, 2026
114.18
114.49
110.47
111.45
110.12
2,951,800
Mar 27, 2026
111.39
114.46
111.39
113.50
112.14
3,224,600
Mar 26, 2026
113.48
114.81
110.76
111.05
109.72
5,171,900
Mar 25, 2026
110.49
114.10
109.80
113.92
112.56
3,623,800
Mar 24, 2026
108.14
112.49
108.14
109.69
108.38
5,746,300
Mar 23, 2026
104.44
108.79
104.27
107.64
106.35
6,894,200
Mar 20, 2026
108.19
108.94
106.23
107.32
106.04
9,769,000
Mar 19, 2026
106.74
111.78
106.49
107.95
106.66
9,119,300
Mar 18, 2026
106.33
106.63
103.64
105.52
104.26
4,231,700
Mar 17, 2026
108.76
109.50
106.30
106.40
105.13
2,697,400
Mar 16, 2026
107.11
109.90
106.36
107.71
106.42
3,954,500
Mar 13, 2026
107.73
109.81
106.70
107.02
105.74
2,705,900
Mar 12, 2026
108.92
109.10
106.79
107.83
106.54
3,880,000
Mar 11, 2026
105.18
109.40
103.91
108.58
107.28
3,587,800
Mar 10, 2026
107.10
107.68
104.36
104.67
103.42
3,364,200
Mar 9, 2026
107.89
109.16
106.71
107.87
106.58
4,254,700
Mar 6, 2026
107.95
108.73
106.05
106.84
105.56
2,683,400
Mar 5, 2026
0.575
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
105.46
107.50
105.39
106.67
105.40
3,230,200
Mar 4, 2026
106.74
107.43
104.92
105.88
104.05
3,738,400
Mar 3, 2026
110.81
110.81
106.41
107.99
106.12
2,855,700
Mar 2, 2026
110.79
111.37
106.64
108.49
106.61
2,830,500
Feb 27, 2026
107.30
109.77
106.75
107.92
106.05
4,303,400
Feb 26, 2026
104.83
107.30
104.70
106.29
104.45
2,921,600
Feb 25, 2026
104.63
106.40
103.01
106.05
104.21
3,139,400
Feb 24, 2026
102.88
103.28
100.85
103.18
101.39
3,122,700
Feb 23, 2026
108.00
109.70
102.17
103.18
101.39
5,544,500
Feb 20, 2026
104.38
109.19
103.58
108.06
106.19
5,913,200
Feb 19, 2026
101.47
103.90
100.23
103.85
102.05
6,862,600
Feb 18, 2026
104.17
104.93
98.35
99.52
97.80
8,271,900
Feb 17, 2026
103.52
104.28
100.80
102.75
100.97
4,703,900
Feb 13, 2026
102.73
105.24
102.00
104.05
102.25
3,753,400
Feb 12, 2026
103.74
104.19
101.43
103.44
101.65
4,375,700
Feb 11, 2026
103.23
104.98
102.78
103.43
101.64
4,100,800
Feb 10, 2026
103.94
104.50
101.58
102.21
100.44
4,620,900
Feb 9, 2026
104.51
106.50
100.57
103.24
101.45
6,714,100
Feb 6, 2026
109.96
112.28
109.50
110.37
108.46
1,737,500
Feb 5, 2026
108.91
110.51
107.66
109.37
107.48
2,036,100
Feb 4, 2026
110.11
110.63
107.39
109.19
107.30
2,259,600
Feb 3, 2026
106.78
108.58
105.71
108.50
106.62
2,203,400
Feb 2, 2026
108.64
109.31
106.66
106.94
105.09
3,541,700
Jan 30, 2026
110.76
114.19
110.51
112.41
110.46
3,273,600
Jan 29, 2026
111.31
111.79
109.05
109.90
108.00
2,698,400
Jan 28, 2026
108.82
110.29
107.80
109.66
107.76
2,377,300
Jan 27, 2026
112.32
112.70
107.21
108.82
106.94
3,451,900
Jan 26, 2026
111.51
114.23
109.00
112.36
110.41
3,999,800
Jan 23, 2026
111.35
111.72
108.44
109.49
107.59
2,565,300
Jan 22, 2026
110.00
110.92
107.91
109.49
107.59
2,852,600
Jan 21, 2026
107.33
111.69
107.24
109.50
107.60
5,994,100
Jan 20, 2026
105.84
106.90
103.14
104.75
102.94
5,645,300
Jan 16, 2026
98.75
100.51
98.60
99.88
98.15
3,172,900
Jan 15, 2026
101.23
101.94
99.27
99.52
97.80
3,402,300
Jan 14, 2026
102.02
102.44
100.47
101.46
99.70
4,200,000
Jan 13, 2026
103.86
105.15
102.29
102.98
101.20
3,280,200
Jan 12, 2026
102.40
103.94
101.60
102.84
101.06
3,474,200
Jan 9, 2026
103.78
105.07
101.04
101.63
99.87
4,832,700
Jan 8, 2026
106.15
107.33
102.74
104.30
102.49
3,643,400
Jan 7, 2026
105.43
108.29
105.15
106.66
104.81
2,713,800
Jan 6, 2026
105.69
106.51
104.29
105.43
103.60
2,613,300
Jan 5, 2026
108.27
108.29
102.88
106.82
104.97
4,489,900
Jan 2, 2026
109.98
110.32
108.23
109.77
107.87
2,541,900
Dec 31, 2025
111.53
111.85
109.35
110.36
108.45
1,689,300
Dec 30, 2025
112.85
113.42
112.00
112.02
110.08
1,692,300
Dec 29, 2025
110.12
112.10
109.68
111.78
109.84
1,866,500
Dec 26, 2025
109.66
109.90
108.64
109.49
107.59
1,184,600
Dec 24, 2025
109.65
110.63
109.12
109.17
107.28
1,146,500
Dec 23, 2025
108.71
111.51
108.47
111.17
109.25
2,412,600
Dec 22, 2025
109.07
109.56
107.49
107.84
105.97
2,944,700
Dec 19, 2025
108.19
109.71
107.25
108.74
106.86
5,569,700
Dec 18, 2025
109.59
110.54
107.63
107.74
105.87
3,840,800
Dec 17, 2025
107.57
109.83
107.09
109.54
107.64
3,659,400
Dec 16, 2025
109.25
109.25
106.00
106.58
104.73
4,125,200
Dec 15, 2025
112.77
112.77
108.84
110.54
108.63
3,324,600
Dec 12, 2025
114.31
114.97
111.40
112.79
110.84
2,274,900
Dec 11, 2025
115.51
116.38
113.32
114.33
112.35
3,187,800
Dec 10, 2025
117.97
117.97
115.22
116.69
114.67
3,222,500
Dec 9, 2025
119.07
119.58
117.20
117.46
115.43
3,297,300
Dec 8, 2025
122.04
122.40
118.17
119.07
117.01
5,403,500
Dec 5, 2025
123.77
126.62
122.80
122.86
120.73
3,725,100
Dec 4, 2025
122.99
124.89
121.61
122.09
119.98
3,180,800
Dec 3, 2025
118.36
123.18
117.84
122.89
120.76
2,291,800
Dec 2, 2025
121.25
121.53
117.64
117.72
115.68
3,405,800
Dec 1, 2025
122.50
122.70
120.19
121.58
119.48
4,055,700
Nov 28, 2025
119.66
122.70
119.33
121.93
119.82
1,378,700
Nov 26, 2025
116.91
119.71
116.49
118.77
116.71
2,268,900
Nov 25, 2025
115.29
116.54
114.50
116.01
114.00
2,564,500
Nov 24, 2025
114.99
117.44
111.86
116.55
114.53
7,933,900
Nov 21, 2025
114.61
116.09
112.44
114.99
113.00
3,184,100
Nov 20, 2025
117.68
121.19
114.36
114.50
112.52
3,671,900
Nov 19, 2025
117.16
117.69
115.43
117.27
115.24
2,554,100
Nov 18, 2025
115.65
117.71
114.28
117.16
115.13
2,879,400
Nov 17, 2025
117.14
117.95
115.18
116.98
114.95
3,362,100
Nov 14, 2025
116.69
117.76
112.77
117.28
115.25
3,800,800
Nov 13, 2025
0.575
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
119.20
120.00
117.60
117.96
115.92
3,111,100
Nov 12, 2025
119.00
120.30
117.57
119.46
116.83
4,077,600
Nov 11, 2025
115.27
118.90
114.80
118.64
116.02
3,780,300
Nov 10, 2025
113.26
115.24
111.86
114.83
112.30
2,703,500
Nov 7, 2025
109.81
112.92
109.00
112.45
109.97
2,310,400
Nov 6, 2025
110.88
112.63
109.10
110.62
108.18
2,395,500
Nov 5, 2025
109.42
112.44
108.74
110.05
107.62
2,707,700
Nov 4, 2025
109.46
111.77
108.14
110.05
107.62
3,559,600
Nov 3, 2025
103.73
110.35
103.03
110.08
107.65
6,272,000
Oct 31, 2025
101.91
104.03
101.68
103.31
101.03
3,227,000
