Expand Energy Corporation - Common Stock (NQ: EXE )

96.63 +1.76 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 94.44 96.88 94.09 96.63 1,398,923 +1.76(+1.86%)
Dec 20, 2024 94.21 96.41 94.00 94.87 7,952,747 +0.51(+0.54%)
Dec 19, 2024 95.75 96.10 94.25 94.36 2,178,306 -0.14(-0.14%)
Dec 18, 2024 97.08 97.23 94.02 94.50 2,390,926 -2.25(-2.33%)
Dec 17, 2024 95.98 96.95 95.24 96.75 1,678,160 +0.04(+0.04%)
Dec 16, 2024 98.31 98.45 96.55 96.71 1,663,199 -1.82(-1.85%)
Dec 13, 2024 99.80 100.18 98.26 98.53 1,757,430 -1.13(-1.13%)
Dec 12, 2024 99.81 100.51 99.14 99.66 3,672,641 +0.06(+0.06%)
Dec 11, 2024 97.48 100.25 97.04 99.60 3,395,062 +2.58(+2.66%)
Dec 10, 2024 97.60 98.19 96.74 97.02 1,684,382 -0.11(-0.11%)
Dec 09, 2024 99.12 99.28 96.95 97.13 2,493,052 +0.56(+0.58%)
Dec 06, 2024 96.67 97.17 95.70 96.57 1,571,084 -0.16(-0.17%)
Dec 05, 2024 97.41 98.37 96.66 96.73 1,840,901 -0.75(-0.77%)
Dec 04, 2024 98.32 98.37 96.63 97.48 1,382,233 -0.50(-0.51%)
Dec 03, 2024 98.47 98.69 97.89 97.98 1,817,367 +0.14(+0.14%)
Dec 02, 2024 99.00 99.23 96.98 97.84 1,951,747 -1.12(-1.13%)
Nov 29, 2024 98.23 99.71 98.23 98.96 1,791,899 +0.21(+0.21%)
Nov 27, 2024 98.18 99.75 98.15 98.75 1,560,170 -0.14(-0.14%)
Nov 26, 2024 98.01 99.50 97.78 98.89 2,605,393 +0.02(+0.02%)
Nov 25, 2024 100.19 100.50 98.77 98.87 7,017,961 -0.56(-0.56%)
Nov 22, 2024 100.00 100.48 98.25 99.43 3,284,375 -1.54(-1.53%)
Nov 21, 2024 100.00 101.27 99.07 100.97 3,853,324 +2.71(+2.76%)
Nov 20, 2024 96.50 99.57 95.76 98.26 4,691,035 +2.55(+2.66%)
Nov 19, 2024 95.47 96.76 95.01 95.71 2,610,303 -0.71(-0.74%)
Nov 18, 2024 95.92 97.54 95.64 96.42 2,633,468 +1.43(+1.51%)
Nov 15, 2024 95.01 96.11 94.51 94.99 2,414,911 -0.20(-0.21%)
Nov 14, 2024 95.92 96.55 94.68 95.19 1,848,635 -0.38(-0.39%)
Nov 13, 2024 94.40 95.92 94.32 95.56 1,940,384 +0.56(+0.59%)
Nov 12, 2024 94.66 95.46 94.19 95.01 2,225,583 -0.16(-0.17%)
Nov 11, 2024 93.69 96.04 93.07 95.17 2,829,836 +3.23(+3.51%)
Nov 08, 2024 91.06 92.90 90.69 91.94 1,848,944 +0.35(+0.38%)
Nov 07, 2024 91.51 91.96 90.49 91.59 3,240,108 -0.22(-0.24%)
Nov 06, 2024 89.21 92.57 88.68 91.81 4,197,501 +5.66(+6.57%)
Nov 05, 2024 84.61 86.63 84.54 86.15 2,043,875 +0.83(+0.97%)
Nov 04, 2024 82.92 85.93 82.92 85.33 2,193,255 +2.17(+2.61%)
Nov 01, 2024 85.00 85.40 82.60 83.16 2,630,925 -1.05(-1.25%)
Oct 31, 2024 88.66 88.76 84.15 84.21 2,616,524 -3.96(-4.49%)
Oct 30, 2024 85.50 89.87 85.50 88.17 3,860,107 +2.95(+3.46%)
Oct 29, 2024 85.31 85.37 84.50 85.22 2,027,456 +0.47(+0.55%)
Oct 28, 2024 82.24 84.87 82.20 84.75 1,606,521 +0.47(+0.55%)
Oct 25, 2024 85.25 85.65 84.09 84.28 1,235,262 -0.51(-0.60%)
Oct 24, 2024 83.20 84.81 82.54 84.79 1,409,026 +2.00(+2.41%)
Oct 23, 2024 83.24 83.60 82.21 82.79 1,595,478 -1.07(-1.28%)
Oct 22, 2024 85.56 85.93 83.62 83.87 1,588,369 -1.37(-1.61%)
Oct 21, 2024 85.97 86.98 84.68 85.24 2,411,469 -0.90(-1.05%)
Oct 18, 2024 86.51 86.98 85.54 86.14 3,204,718 -0.90(-1.04%)
Oct 17, 2024 86.05 87.42 85.59 87.05 1,793,172 +1.10(+1.28%)
Oct 16, 2024 85.49 85.94 84.52 85.94 2,616,549 +0.67(+0.78%)
Oct 15, 2024 84.69 85.93 83.99 85.28 3,514,328 -0.83(-0.96%)
Oct 14, 2024 86.37 87.08 85.69 86.10 3,163,977 -0.77(-0.88%)
Oct 11, 2024 85.58 87.64 85.54 86.87 2,316,328 +0.78(+0.90%)
Oct 10, 2024 86.58 86.74 85.92 86.09 1,977,678 -0.42(-0.48%)
Oct 09, 2024 85.49 86.71 84.96 86.51 2,924,751 +1.02(+1.20%)
Oct 08, 2024 83.97 85.60 82.76 85.49 2,398,000 +0.56(+0.66%)
Oct 07, 2024 85.31 85.39 84.54 84.93 3,445,129 -0.19(-0.22%)
Oct 04, 2024 84.43 85.49 84.05 85.12 3,595,321 +0.42(+0.49%)
Oct 03, 2024 82.88 84.79 82.61 84.70 3,481,021 +1.96(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.