MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXE — Expand Energy Corporation Common Stock
NasdaqExpand Energy Corporation Common Stock
$85.52
-0.44(-0.51%)
- O
- 85.42
- H
- 86.40
- L
- 85.14
- V
- 2.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.52
Period Return-16.98%
Period High$126.62
Period Low$83.25
Avg Daily Volume3.41M
Total Trading Days365
EXE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.42 | $86.40 | $85.14 | $85.52 | $-0.44 | -0.51% | 2,888,741 | $85.72 | $85.14 $86.40 |
| Oct 1, 2026 | $84.50 | $86.53 | $83.90 | $85.96 | +$1.87 | +2.22% | 3,552,982 | $85.68 | $83.90 $86.53 |
| Sep 30, 2026 | $84.26 | $84.94 | $83.36 | $84.09 | $-0.09 | -0.11% | 2,883,933 | $84.25 | $83.36 $84.94 |
| Sep 29, 2026 | $84.50 | $85.03 | $83.25 | $84.18 | $-1.13 | -1.32% | 3,402,760 | $84.07 | $83.25 $85.03 |
| Sep 28, 2026 | $86.99 | $86.99 | $85.06 | $85.31 | $-1.53 | -1.76% | 4,579,188 | $85.55 | $85.06 $86.99 |
| Sep 25, 2026 | $87.38 | $88.14 | $86.40 | $86.84 | $-1.78 | -2.01% | 2,536,178 | $86.91 | $86.40 $88.14 |
| Sep 24, 2026 | $87.20 | $88.70 | $85.90 | $88.62 | +$1.58 | +1.82% | 3,935,164 | $87.57 | $85.90 $88.70 |
| Sep 23, 2026 | $87.90 | $88.47 | $86.84 | $87.04 | +$0.01 | +0.01% | 4,202,993 | $87.49 | $86.84 $88.47 |
| Sep 22, 2026 | $87.50 | $88.33 | $86.78 | $87.03 | $-0.62 | -0.71% | 4,525,509 | $87.42 | $86.78 $88.33 |
| Sep 21, 2026 | $87.00 | $87.72 | $85.30 | $87.65 | +$0.16 | +0.18% | 3,515,300 | $86.93 | $85.30 $87.72 |
| Sep 18, 2026 | $88.31 | $88.68 | $87.30 | $87.49 | $-0.84 | -0.95% | 8,549,441 | $87.61 | $87.30 $88.68 |
| Sep 17, 2026 | $88.09 | $88.88 | $87.85 | $88.33 | $-0.41 | -0.46% | 3,048,875 | $88.34 | $87.85 $88.88 |
| Sep 16, 2026 | $93.19 | $93.67 | $88.57 | $88.74 | $-5.49 | -5.83% | 5,023,593 | $89.75 | $88.57 $93.67 |
| Sep 15, 2026 | $93.97 | $95.46 | $92.22 | $94.23 | +$0.83 | +0.89% | 3,143,882 | $94.14 | $92.22 $95.46 |
| Sep 14, 2026 | $96.33 | $96.53 | $93.08 | $93.40 | $-1.43 | -1.51% | 2,523,399 | $94.06 | $93.08 $96.53 |
| Sep 11, 2026 | $96.45 | $96.80 | $94.08 | $94.83 | $-2.04 | -2.11% | 3,507,402 | $94.86 | $94.08 $96.80 |
| Sep 10, 2026 | $97.65 | $97.71 | $94.80 | $96.87 | +$0.25 | +0.26% | 2,254,603 | $96.72 | $94.80 $97.71 |
| Sep 9, 2026 | $98.33 | $98.50 | $96.13 | $96.62 | $-1.57 | -1.60% | 2,059,608 | $96.81 | $96.13 $98.50 |
| Sep 8, 2026 | $98.50 | $99.61 | $96.75 | $98.19 | +$0.28 | +0.29% | 2,191,834 | $98.44 | $96.75 $99.61 |
| Sep 4, 2026 | $99.50 | $99.50 | $97.29 | $97.91 | $-1.14 | -1.15% | 1,912,504 | $97.89 | $97.29 $99.50 |
| Sep 3, 2026 | $99.65 | $100.14 | $98.55 | $99.05 | $-0.27 | -0.27% | 1,700,530 | $99.29 | $98.55 $100.14 |
| Sep 2, 2026 | $99.79 | $100.11 | $99.05 | $99.32 | $-0.66 | -0.66% | 2,025,028 | $99.51 | $99.05 $100.11 |
| Sep 1, 2026 | $98.35 | $100.13 | $98.02 | $99.98 | +$1.82 | +1.85% | 2,441,751 | $99.72 | $98.02 $100.13 |
| Aug 31, 2026 | $98.77 | $99.61 | $97.78 | $98.16 | +$0.00 | +0.00% | 2,087,212 | $98.37 | $97.78 $99.61 |
| Aug 28, 2026 | $98.30 | $99.43 | $97.62 | $98.16 | +$0.16 | +0.16% | 1,894,119 | $98.30 | $97.62 $99.43 |
| Aug 27, 2026 | $96.38 | $98.32 | $95.44 | $98.00 | +$1.43 | +1.48% | 2,333,081 | $97.35 | $95.44 $98.32 |
| Aug 26, 2026 | $95.22 | $98.33 | $94.94 | $96.57 | +$1.91 | +2.02% | 2,510,439 | $96.93 | $94.94 $98.33 |
| Aug 25, 2026 | $94.67 | $95.98 | $94.57 | $94.66 | $-1.67 | -1.73% | 1,796,838 | $95.16 | $94.57 $95.98 |
| Aug 24, 2026 | $96.11 | $96.90 | $94.45 | $96.33 | +$0.24 | +0.25% | 4,072,926 | $96.07 | $94.45 $96.90 |
| Aug 21, 2026 | $95.57 | $97.38 | $95.01 | $96.09 | +$0.02 | +0.02% | 4,723,823 | $96.30 | $95.01 $97.38 |