Expand Energy Corporation (EXE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	91.69	93.82	91.60	92.84	+0.96%	2,240,200
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
2025-10-31	101.91	104.03	101.68	103.31	+2.78%	3,227,000
2025-10-30	100.41	101.98	98.92	100.52	+0.11%	2,808,000
2025-10-29	103.36	103.75	98.66	100.41	-0.58%	5,557,500
2025-10-28	103.88	103.90	100.78	101.00	-2.77%	3,350,900
2025-10-27	104.72	104.89	102.58	103.88	+0.11%	3,433,000
2025-10-24	105.88	106.12	102.83	103.77	-0.66%	2,218,000
2025-10-23	106.25	107.46	102.88	104.46	+0.07%	3,048,900
2025-10-22	107.46	107.46	102.91	104.39	-1.61%	2,904,600
2025-10-21	106.75	108.52	105.52	106.10	-0.75%	2,281,800
2025-10-20	103.00	107.54	102.44	106.90	+6.07%	3,659,100
2025-10-17	98.91	100.97	97.84	100.78	+2.22%	2,306,600
2025-10-16	103.33	104.06	97.57	98.59	-4.44%	3,172,200
2025-10-15	101.82	104.05	101.58	103.17	+1.79%	2,696,000
2025-10-14	100.69	103.36	98.71	101.36	-1.29%	2,969,500
2025-10-13	102.56	103.07	101.35	102.68	+0.91%	1,733,100
2025-10-10	105.38	106.43	101.70	101.75	-3.99%	2,149,900
2025-10-09	109.35	109.60	105.11	105.98	-2.48%	1,917,400
2025-10-08	109.72	109.93	107.18	108.68	-0.30%	2,385,200
2025-10-07	107.33	109.34	107.03	109.01	+1.19%	3,228,600
2025-10-06	108.78	110.00	107.22	107.73	+0.27%	3,345,500
2025-10-03	108.01	108.50	106.67	107.44	-0.39%	3,046,000
2025-10-02	108.92	110.09	107.25	107.86	-1.21%	6,168,400
2025-10-01	105.06	110.36	105.06	109.18	+2.77%	5,251,500
2025-09-30	106.60	108.36	106.18	106.24	-0.53%	4,156,200
2025-09-29	105.44	108.00	105.16	106.81	+0.98%	4,969,300
2025-09-26	104.93	106.23	104.56	105.77	+1.33%	4,402,400
2025-09-25	103.43	104.82	102.93	104.38	+1.24%	3,959,300
2025-09-24	101.00	104.61	101.00	103.10	+2.36%	3,482,200
2025-09-23	98.45	101.34	98.31	100.72	+2.50%	3,521,700
2025-09-22	97.92	98.59	96.12	98.26	-0.24%	3,760,900
2025-09-19	98.82	99.08	97.39	98.50	-0.39%	11,903,400
2025-09-18	100.25	101.00	98.08	98.89	-0.79%	3,880,500
2025-09-17	97.69	100.32	97.52	99.68	+2.21%	3,647,200
2025-09-16	95.94	97.94	94.69	97.52	+2.03%	3,856,100
2025-09-15	96.42	97.48	95.42	95.58	-0.67%	3,775,900
2025-09-12	96.44	97.56	95.79	96.22	+0.40%	1,692,900
2025-09-11	95.98	97.03	95.23	95.84	-0.65%	2,326,700
2025-09-10	94.27	97.00	94.25	96.47	+1.84%	3,001,800
2025-09-09	94.55	96.10	94.50	94.73	+0.22%	1,884,500
2025-09-08	96.75	97.44	94.02	94.52	-1.04%	2,562,400
2025-09-05	95.86	96.75	94.46	95.51	-1.19%	2,375,600
2025-09-04	97.13	97.81	95.12	96.66	-0.43%	2,383,400
2025-09-03	98.31	98.81	95.96	97.08	-1.15%	2,610,200
2025-09-02	95.96	98.26	95.76	98.21	+1.48%	3,080,600
2025-08-29	96.87	97.33	96.19	96.78	-0.47%	1,493,900
2025-08-28	95.10	97.53	94.26	97.24	+2.04%	2,303,600
2025-08-27	96.28	97.20	95.25	95.30	-1.02%	2,547,900
2025-08-26	94.56	96.55	93.53	96.28	+1.75%	3,995,200
2025-08-25	94.66	95.34	94.19	94.62	-0.04%	2,245,700
2025-08-22	95.67	95.74	94.13	94.66	-0.83%	3,435,800
2025-08-21	94.00	95.47	93.78	95.45	+1.54%	2,467,600
2025-08-20	92.86	94.41	92.75	94.00	+1.02%	2,386,800
2025-08-19	92.09	93.12	91.02	93.05	+0.02%	3,123,100
2025-08-18	94.06	94.43	91.81	93.03	-2.21%	4,488,800
2025-08-15	94.99	96.07	92.54	95.13	+0.15%	6,683,900
2025-08-14	95.00	97.34	94.50	94.99	-1.52%	3,627,200
2025-08-13	97.25	97.44	95.11	96.46	+0.59%	4,754,300
2025-08-12	97.78	98.22	95.75	95.89	-2.11%	2,858,100
2025-08-11	99.05	100.00	97.65	97.96	-1.19%	2,459,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+5.88%). 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-0.46%
Sep+5.88%
Oct+1.23%
Nov+5.57%
Dec-4.92%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

92.84 on 2026-08-07, from the Closelook data lake's daily price record.

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

126.62 high and 84.98 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, EXE's strongest calendar month has been Sep (average +5.88%) 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 965 daily bars in the Closelook data lake.