Expand Energy Corporation (EXE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.5% vs the 50-day and -6.1% vs the 200-day average, 27.7% below the 52-week high and +8.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Expand Energy Corporation trades 1.5% below its 50-day and 6.1% below its 200-day moving average. (as of 2026-10-30)

Expand Energy explores for and produces natural gas, oil and natural gas liquids across the United States, working through acquisition and development of shale properties. It holds acreage in the Marcellus Shale in Pennsylvania, in the Marcellus and Utica Shales across Ohio and West Virginia, and in the Haynesville and Bossier Shales in Louisiana and Texas.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	90.82	91.65	89.81	90.55	+0.12%	2,159,783
2026-10-29	91.94	92.88	89.92	90.44	-1.23%	2,837,300
2026-10-28	94.62	94.75	91.47	91.57	-3.22%	4,992,600
2026-10-27	94.24	94.92	93.12	94.62	+0.64%	3,157,700
2026-10-26	91.84	94.13	90.44	94.02	+0.85%	3,763,500
2026-10-23	92.02	94.61	92.02	93.23	+0.29%	2,829,800
2026-10-22	93.33	94.05	90.53	92.96	+0.14%	3,176,600
2026-10-21	92.01	93.11	90.23	92.83	+0.17%	3,966,700
2026-10-20	93.09	93.32	91.73	92.67	-0.27%	3,304,800
2026-10-19	93.56	94.35	92.48	92.92	-0.52%	3,793,600
2026-10-16	90.80	94.01	90.80	93.41	+2.87%	6,027,300
2026-10-15	91.65	91.85	90.20	90.80	-0.34%	3,032,800
2026-10-14	92.21	92.84	90.89	91.11	-1.36%	5,299,000
2026-10-13	89.45	92.90	89.28	92.37	+4.01%	3,544,600
2026-10-12	88.22	89.53	88.11	88.81	+0.67%	2,130,000
2026-10-09	88.94	89.55	88.11	88.22	-0.72%	2,107,100
2026-10-08	89.01	89.16	88.04	88.86	+0.84%	2,976,100
2026-10-07	88.52	88.98	87.12	88.12	-0.12%	2,058,600
2026-10-06	86.38	88.42	86.00	88.23	+2.08%	2,173,100
2026-10-05	84.76	87.11	84.16	86.43	+1.06%	2,395,900
2026-10-02	85.42	86.40	85.14	85.52	-0.51%	2,897,000
2026-10-01	84.50	86.53	83.90	85.96	+2.22%	3,552,900
2026-09-30	84.26	84.94	83.36	84.09	-0.11%	2,883,900
2026-09-29	84.50	85.03	83.25	84.18	-1.32%	3,402,700
2026-09-28	86.99	86.99	85.06	85.31	-1.76%	4,579,200
2026-09-25	87.38	88.14	86.40	86.84	-2.01%	2,536,100
2026-09-24	87.20	88.70	85.90	88.62	+1.82%	3,935,100
2026-09-23	87.90	88.47	86.84	87.04	+0.01%	4,202,800
2026-09-22	87.50	88.33	86.78	87.03	-0.71%	4,525,509
2026-09-21	87.00	87.72	85.30	87.65	+0.18%	3,515,299
2026-09-18	88.31	88.68	87.30	87.49	-0.95%	8,546,600
2026-09-17	88.09	88.88	87.85	88.33	-0.46%	3,048,700
2026-09-16	93.19	93.67	88.57	88.74	-5.83%	5,022,900
2026-09-15	93.97	95.46	92.22	94.23	+0.89%	3,291,400
2026-09-14	96.33	96.53	93.08	93.40	-1.51%	2,736,100
2026-09-11	96.45	96.80	94.08	94.83	-2.11%	3,500,700
2026-09-10	97.65	97.71	94.80	96.87	+0.26%	2,254,600
2026-09-09	98.33	98.50	96.13	96.62	-1.60%	2,059,500
2026-09-08	98.50	99.61	96.75	98.19	+0.29%	2,191,800
2026-09-04	99.50	99.50	97.28	97.91	-1.15%	1,912,200
2026-09-03	99.65	100.14	98.55	99.05	-0.27%	1,700,100
2026-09-02	99.79	100.11	99.05	99.32	-0.66%	2,057,200
2026-09-01	98.35	100.13	98.02	99.98	+1.85%	2,447,600
2026-08-31	98.77	99.61	97.78	98.16	+0.00%	2,085,100
2026-08-28	98.30	99.43	97.61	98.16	+0.16%	1,894,100
2026-08-27	96.38	98.32	95.44	98.00	+1.48%	2,332,500
2026-08-26	95.22	98.33	94.94	96.57	+2.02%	2,510,300
2026-08-25	94.67	95.98	94.57	94.66	-1.73%	1,796,838
2026-08-24	96.11	96.90	94.45	96.33	+0.25%	4,072,926
2026-08-21	95.57	97.38	95.01	96.09	+0.02%	4,723,500
2026-08-20	96.71	97.28	93.74	96.07	+0.04%	2,786,800
2026-08-19	96.09	97.06	95.86	96.03	+0.61%	1,879,600
2026-08-18	95.24	95.77	94.37	95.45	+1.35%	2,248,200
2026-08-17	94.44	94.63	92.63	94.17	-0.64%	2,855,100
2026-08-14	95.41	95.69	94.42	94.78	+0.11%	1,752,900
2026-08-13	94.69	95.46	94.21	94.68	-1.66%	1,980,700
2026-08-12	97.78	98.14	96.14	96.28	-2.00%	2,261,200
2026-08-11	97.49	98.88	96.54	98.24	+0.70%	2,478,825
2026-08-10	94.03	97.59	93.33	97.56	+5.08%	3,261,676
2026-08-07	91.69	93.82	91.60	92.84	+0.96%	2,240,295
2026-08-06	92.44	92.89	91.06	91.96	+1.26%	2,287,500
2026-08-05	93.45	93.94	90.52	90.82	-2.42%	2,530,600
2026-08-04	92.96	93.99	91.65	93.07	-1.68%	2,510,300
2026-08-03	94.11	95.51	93.77	94.66	+0.67%	3,758,200
2026-07-31	92.50	94.17	92.06	94.03	+1.74%	3,073,500
2026-07-30	92.31	93.56	90.59	92.42	-0.04%	3,145,000
2026-07-29	91.96	93.08	88.76	92.46	+4.45%	6,435,000
2026-07-28	91.40	91.67	88.10	88.52	-2.20%	5,098,700
2026-07-27	91.88	92.28	90.21	90.51	-1.10%	4,351,800
2026-07-24	92.32	93.36	91.45	91.52	-0.23%	3,450,000
2026-07-23	93.56	94.30	91.48	91.73	-1.55%	4,156,600
2026-07-22	90.63	93.41	90.18	93.17	+5.18%	4,982,800
2026-07-21	87.00	88.75	87.00	88.58	+1.87%	2,700,100
2026-07-20	88.25	88.25	86.41	86.95	-1.34%	3,347,000
2026-07-17	88.74	89.99	87.67	88.13	-0.06%	5,811,500
2026-07-16	87.99	88.84	87.53	88.18	+0.63%	3,258,700
2026-07-15	88.21	90.00	87.06	87.63	-0.20%	3,144,300
2026-07-14	87.10	88.06	85.83	87.81	+0.82%	3,473,000
2026-07-13	87.69	88.46	86.67	87.10	-0.17%	4,020,400
2026-07-10	88.65	89.03	84.98	87.25	-1.93%	6,305,700
2026-07-09	89.59	90.05	88.50	88.97	-1.25%	5,092,500
2026-07-08	90.30	90.60	88.50	90.10	+0.60%	4,359,500
2026-07-07	89.20	90.06	88.44	89.56	+0.75%	3,279,700
2026-07-06	89.83	90.48	88.78	88.89	-2.02%	3,565,000
2026-07-02	89.80	91.09	89.80	90.72	+1.28%	3,192,700
2026-07-01	91.35	91.91	89.50	89.57	-1.78%	3,802,400
2026-06-30	88.25	93.01	87.94	91.19	+4.17%	7,803,200
2026-06-29	88.09	88.94	87.30	87.54	-1.05%	4,278,100
2026-06-26	88.78	90.98	88.17	88.47	+0.03%	4,916,300
2026-06-25	89.28	89.50	88.14	88.44	-0.18%	3,357,600
2026-06-24	87.96	88.97	87.55	88.60	-0.15%	2,872,900
2026-06-23	88.74	89.30	87.45	88.73	+0.33%	3,871,700
2026-06-22	87.20	88.71	86.91	88.44	+1.68%	4,813,400
2026-06-18	87.22	88.45	86.37	86.98	-0.55%	6,907,100
2026-06-17	87.54	88.64	87.07	87.46	-1.02%	3,725,400
2026-06-16	87.42	89.20	87.08	88.36	+0.52%	2,815,000
2026-06-15	87.19	89.71	87.14	87.90	-0.99%	3,971,700
2026-06-12	87.08	89.42	87.08	88.78	+1.95%	3,200,200
2026-06-11	88.52	89.10	86.80	87.08	-1.67%	3,202,700
2026-06-10	89.43	90.28	88.47	88.56	-0.25%	2,954,200
2026-06-09	90.22	90.33	88.36	88.78	-1.81%	4,190,100
2026-06-08	92.07	92.27	90.31	90.42	-1.79%	3,326,400
2026-06-05	93.67	94.33	92.02	92.07	-1.42%	3,479,300
2026-06-04	91.35	93.74	91.35	93.40	+2.56%	2,554,100
2026-06-03	92.00	92.45	90.79	91.07	-0.51%	4,215,600
2026-06-02	91.69	92.56	91.34	91.54	-0.60%	3,212,200
2026-06-01	92.99	93.41	91.79	92.09	-0.96%	3,265,300
2026-05-29	93.83	94.10	92.39	92.98	-0.65%	5,793,400
2026-05-28	93.00	93.83	92.05	93.59	+1.03%	3,416,400
2026-05-27	93.94	94.60	92.54	92.64	-2.02%	3,043,200
2026-05-26	96.70	97.19	94.33	94.55	-3.46%	3,468,400
2026-05-22	97.30	98.06	96.40	97.94	+0.36%	1,467,700
2026-05-21	99.71	99.71	97.26	97.59	-1.27%	2,243,700
2026-05-20	100.63	100.89	98.12	98.85	-2.02%	3,760,300
2026-05-19	99.12	100.95	98.68	100.89	+2.48%	3,115,000
2026-05-18	97.00	98.81	96.30	98.45	+1.82%	2,192,300
2026-05-15	97.35	97.82	96.50	96.69	-0.01%	2,262,600
2026-05-14	94.47	97.28	94.47	96.70	+1.10%	2,059,900
2026-05-13	96.43	96.43	94.63	95.65	-0.81%	2,033,500
2026-05-12	97.28	97.42	94.89	96.43	-0.28%	2,762,100
2026-05-11	97.12	97.38	96.52	96.70	+0.79%	2,111,800
2026-05-08	97.68	98.18	95.90	95.94	-1.52%	2,173,800
2026-05-07	95.77	97.75	95.04	97.42	+0.51%	3,046,400
2026-05-06	97.25	98.76	96.52	96.93	-2.84%	3,438,500
2026-05-05	99.66	100.53	98.76	99.76	-1.00%	2,278,900
2026-05-04	100.18	101.83	99.50	100.77	+0.65%	2,393,200
2026-05-01	101.62	101.75	98.75	100.12	-1.99%	2,686,000
2026-04-30	99.33	102.97	99.04	102.15	+1.15%	3,762,500
2026-04-29	99.13	101.30	98.20	100.99	+4.16%	5,128,000
2026-04-28	97.36	98.17	96.41	96.96	+0.69%	2,682,900
2026-04-27	96.90	98.77	96.06	96.30	-0.15%	3,259,800
2026-04-24	95.91	96.60	94.81	96.44	+0.15%	2,049,600
2026-04-23	96.96	97.99	95.50	96.30	-0.06%	2,570,600
2026-04-22	95.60	96.53	94.89	96.36	+2.23%	3,821,400
2026-04-21	95.70	96.21	93.75	94.26	-1.27%	4,609,800
2026-04-20	96.45	97.35	94.96	95.47	-0.37%	2,711,800
2026-04-17	95.21	96.69	94.97	95.82	-1.58%	4,896,400
2026-04-16	96.05	97.84	95.93	97.36	+1.36%	2,590,200
2026-04-15	95.35	96.73	94.94	96.05	+0.38%	3,052,500
2026-04-14	97.17	97.55	95.40	95.69	-2.14%	3,901,800
2026-04-13	99.54	100.08	97.26	97.78	-1.22%	2,971,400
2026-04-10	97.61	99.75	97.29	98.99	-0.51%	2,896,000
2026-04-09	99.33	100.83	98.19	99.50	-0.69%	3,132,300
2026-04-08	99.75	100.39	97.54	100.19	-1.71%	4,345,500
2026-04-07	103.63	104.71	101.60	101.93	-1.56%	3,689,000
2026-04-06	102.72	104.50	102.72	103.55	-0.33%	3,306,400
2026-04-02	106.83	107.14	103.55	103.89	-2.02%	3,155,700
2026-04-01	108.34	109.59	105.69	106.03	-3.42%	3,313,500
2026-03-31	112.41	113.48	108.54	109.78	-1.50%	3,720,500
2026-03-30	114.18	114.49	110.47	111.45	-1.81%	2,951,800
2026-03-27	111.39	114.47	111.39	113.50	+2.21%	3,224,600
2026-03-26	113.48	114.81	110.76	111.05	-2.52%	5,171,900
2026-03-25	110.49	114.10	109.80	113.92	+3.86%	3,623,800
2026-03-24	108.14	112.49	108.14	109.69	+1.90%	5,746,300
2026-03-23	104.44	108.79	104.27	107.64	+0.30%	6,894,200
2026-03-20	108.19	108.94	106.23	107.32	-0.58%	9,769,000
2026-03-19	106.73	111.78	106.48	107.95	+2.30%	9,119,300
2026-03-18	106.33	106.63	103.64	105.52	-0.83%	4,231,700
2026-03-17	108.76	109.50	106.30	106.40	-1.22%	2,697,400
2026-03-16	107.11	109.90	106.36	107.71	+0.64%	3,954,500
2026-03-13	107.73	109.81	106.70	107.02	-0.75%	2,705,900
2026-03-12	108.92	109.10	106.78	107.83	-0.69%	3,880,000
2026-03-11	105.18	109.40	103.91	108.58	+3.74%	3,587,800
2026-03-10	107.10	107.67	104.36	104.67	-2.97%	3,364,200
2026-03-09	107.89	109.16	106.71	107.87	+0.96%	4,254,700
2026-03-06	107.95	108.73	106.05	106.84	+0.16%	2,683,400
2026-03-05	105.46	107.50	105.39	106.67	+0.75%	3,230,200
2026-03-04	106.74	107.43	104.92	105.88	-1.95%	3,738,400
2026-03-03	110.81	110.81	106.41	107.99	-0.46%	2,855,700
2026-03-02	110.79	111.37	106.64	108.49	+0.53%	2,830,500
2026-02-27	107.30	109.77	106.75	107.92	+1.53%	4,303,400
2026-02-26	104.83	107.30	104.70	106.29	+0.23%	2,921,600
2026-02-25	104.63	106.41	103.01	106.05	+2.78%	3,139,400
2026-02-24	102.88	103.28	100.85	103.18	+0.00%	3,122,700
2026-02-23	108.00	109.70	102.17	103.18	-4.52%	5,544,500
2026-02-20	104.38	109.19	103.58	108.06	+4.05%	5,913,200
2026-02-19	101.47	103.90	100.23	103.85	+4.35%	6,862,600
2026-02-18	104.17	104.93	98.35	99.52	-3.14%	8,271,900
2026-02-17	103.52	104.28	100.80	102.75	-1.25%	4,703,900
2026-02-13	102.73	105.23	102.00	104.05	+0.59%	3,753,400
2026-02-12	103.74	104.19	101.43	103.44	+0.01%	4,375,700
2026-02-11	103.23	104.98	102.78	103.43	+1.19%	4,100,800
2026-02-10	103.94	104.50	101.58	102.21	-1.00%	4,620,900
2026-02-09	104.51	106.50	100.57	103.24	-6.46%	6,714,100
2026-02-06	109.96	112.28	109.50	110.37	+0.91%	1,737,500
2026-02-05	108.91	110.51	107.66	109.37	+0.16%	2,036,100
2026-02-04	110.11	110.63	107.39	109.19	+0.64%	2,259,600
2026-02-03	106.78	108.58	105.71	108.50	+1.46%	2,203,400
2026-02-02	108.64	109.31	106.66	106.94	-4.87%	3,541,700
2026-01-30	110.76	114.19	110.51	112.41	+2.28%	3,273,600
2026-01-29	111.31	111.78	109.05	109.90	+0.22%	2,698,400
2026-01-28	108.82	110.29	107.80	109.66	+0.77%	2,377,300
2026-01-27	112.32	112.70	107.21	108.82	-3.15%	3,451,900
2026-01-26	111.51	114.23	109.00	112.36	+2.62%	3,999,800
2026-01-23	111.35	111.72	108.44	109.49	+0.00%	2,565,300
2026-01-22	110.00	110.92	107.91	109.49	-0.01%	2,852,600
2026-01-21	107.33	111.69	107.24	109.50	+4.53%	5,994,100
2026-01-20	105.84	106.90	103.14	104.75	+4.88%	5,645,300
2026-01-16	98.75	100.51	98.60	99.88	+0.36%	3,172,900
2026-01-15	101.23	101.94	99.27	99.52	-1.91%	3,402,300
2026-01-14	102.02	102.44	100.47	101.46	-1.48%	4,200,000
2026-01-13	103.86	105.16	102.30	102.98	+0.14%	3,280,200
2026-01-12	102.40	103.94	101.60	102.84	+1.19%	3,474,200
2026-01-09	103.78	105.07	101.04	101.63	-2.56%	4,832,700
2026-01-08	106.15	107.33	102.74	104.30	-2.21%	3,643,400
2026-01-07	105.43	108.29	105.15	106.66	+1.17%	2,713,800
2026-01-06	105.69	106.51	104.29	105.43	-1.30%	2,613,300
2026-01-05	108.27	108.29	102.88	106.82	-2.69%	4,489,900
2026-01-02	109.98	110.33	108.23	109.77	-0.53%	2,541,900
2025-12-31	111.53	111.85	109.35	110.36	-1.48%	1,689,300
2025-12-30	112.85	113.42	112.00	112.02	+0.21%	1,692,300
2025-12-29	110.12	112.10	109.68	111.78	+2.09%	1,866,500
2025-12-26	109.66	109.90	108.64	109.49	+0.29%	1,184,600
2025-12-24	109.65	110.63	109.12	109.17	-1.80%	1,146,500
2025-12-23	108.71	111.51	108.47	111.17	+3.09%	2,412,600
2025-12-22	109.07	109.56	107.48	107.84	-0.83%	2,944,700
2025-12-19	108.19	109.71	107.25	108.74	+0.93%	5,569,700
2025-12-18	109.59	110.54	107.63	107.74	-1.64%	3,840,800
2025-12-17	107.57	109.83	107.09	109.54	+2.78%	3,659,400
2025-12-16	109.25	109.25	106.00	106.58	-3.58%	4,125,200
2025-12-15	112.77	112.77	108.84	110.54	-1.99%	3,324,600
2025-12-12	114.31	114.97	111.40	112.79	-1.35%	2,274,900
2025-12-11	115.51	116.38	113.33	114.33	-2.02%	3,187,800
2025-12-10	117.97	117.97	115.22	116.69	-0.66%	3,222,500
2025-12-09	119.07	119.58	117.20	117.46	-1.35%	3,297,300
2025-12-08	122.04	122.40	118.17	119.07	-3.08%	5,403,500
2025-12-05	123.77	126.62	122.80	122.86	+0.63%	3,725,100
2025-12-04	122.99	124.89	121.61	122.09	-0.65%	3,180,800
2025-12-03	118.36	123.18	117.84	122.89	+4.39%	2,291,800
2025-12-02	121.25	121.53	117.64	117.72	-3.17%	3,405,800
2025-12-01	122.50	122.70	120.19	121.58	-0.29%	4,055,700
2025-11-28	119.66	122.70	119.33	121.93	+2.66%	1,378,700
2025-11-26	116.91	119.70	116.48	118.77	+2.38%	2,268,900
2025-11-25	115.29	116.54	114.50	116.01	-0.46%	2,564,500
2025-11-24	114.99	117.44	111.86	116.55	+1.36%	7,933,900
2025-11-21	114.61	116.09	112.44	114.99	+0.43%	3,184,100
2025-11-20	117.68	121.19	114.36	114.50	-2.36%	3,671,900
2025-11-19	117.16	117.69	115.43	117.27	+0.09%	2,554,100
2025-11-18	115.65	117.71	114.28	117.16	+0.15%	2,879,400
2025-11-17	117.14	117.95	115.18	116.98	-0.26%	3,362,100
2025-11-14	116.69	117.77	112.77	117.28	-0.58%	3,800,800
2025-11-13	119.20	120.00	117.60	117.96	-1.26%	3,111,100
2025-11-12	119.00	120.30	117.57	119.46	+0.69%	4,077,600
2025-11-11	115.27	118.90	114.80	118.64	+3.32%	3,780,300
2025-11-10	113.26	115.24	111.86	114.83	+2.12%	2,703,500
2025-11-07	109.81	112.92	109.00	112.45	+1.65%	2,310,400
2025-11-06	110.88	112.63	109.10	110.62	+0.52%	2,395,500
2025-11-05	109.42	112.44	108.74	110.05	+0.00%	2,707,700
2025-11-04	109.46	111.77	108.14	110.05	-0.03%	3,559,600
2025-11-03	103.73	110.35	103.03	110.08	+6.55%	6,272,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.57%). Worst month: Dec (-4.92%). Based on 5 years of daily data (2022–2026).

Jan+0.91%
Feb+0.27%
Mar+3.78%
Apr-0.95%
May+0.39%
Jun-0.68%
Jul-1.90%
Aug+0.58%
Sep+0.44%
Oct+1.23%
Nov+5.57%
Dec-4.92%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Expand Energy Corporation's (EXE) latest close?

90.55 on 2026-10-30, from the Closelook data lake's daily price record.

What is EXE's 52-week high and low?

126.62 high and 83.25 low over the trailing 52 weeks, as of 2026-10-30.

What is Expand Energy Corporation's strongest and weakest month historically?

Historically, EXE's strongest calendar month has been Nov (average +5.57%) and its weakest Dec (average -4.92%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EXE?

Downtrend stack: Trades -1.5% vs the 50-day and -6.1% vs the 200-day average, 27.7% below the 52-week high and +8.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EXE above its 50-day and 200-day moving averages?

Expand Energy Corporation trades 1.5% below its 50-day and 6.1% below its 200-day moving average (0.6% below its 20-day). As of 2026-10-30.