NasdaqGS - Nasdaq Real Time Price USD

Expand Energy Corporation (EXE)

Compare
98.53 -1.13 (-1.13%)
At close: December 13 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 99.80 100.18 98.26 98.53 98.53 1,757,400
Dec 12, 2024 99.81 100.51 99.14 99.66 99.66 3,672,600
Dec 11, 2024 97.48 100.25 97.04 99.60 99.60 3,395,100
Dec 10, 2024 97.60 98.19 96.74 97.02 97.02 1,684,400
Dec 9, 2024 99.12 99.29 96.95 97.13 97.13 2,493,100
Dec 6, 2024 96.67 97.17 95.70 96.57 96.57 1,571,100
Dec 5, 2024 97.41 98.37 96.66 96.73 96.73 1,825,300
Dec 4, 2024 98.32 98.37 96.63 97.48 97.48 1,382,200
Dec 3, 2024 98.47 98.69 97.89 97.98 97.98 1,818,900
Dec 2, 2024 99.00 99.23 96.98 97.84 97.84 1,953,200
Nov 29, 2024 98.23 99.71 98.23 98.96 98.96 1,791,900
Nov 27, 2024 98.18 99.75 98.15 98.75 98.75 1,560,200
Nov 26, 2024 98.01 99.50 97.78 98.89 98.89 2,605,400
Nov 25, 2024 100.19 100.50 98.77 98.87 98.87 7,018,000
Nov 22, 2024 100.00 100.48 98.25 99.43 99.43 3,284,100
Nov 21, 2024 100.00 101.27 99.07 100.97 100.97 3,853,000
Nov 20, 2024 96.50 99.57 95.76 98.26 98.26 4,691,000
Nov 19, 2024 95.47 96.76 95.01 95.71 95.71 2,610,300
Nov 18, 2024 95.92 97.54 95.64 96.42 96.42 2,633,500
Nov 15, 2024 95.01 96.11 94.51 94.99 94.99 2,414,900
Nov 14, 2024 0.58 Dividend
Nov 14, 2024 95.92 96.55 94.68 95.19 95.19 1,848,600
Nov 13, 2024 94.97 96.50 94.89 96.14 95.57 1,928,200
Nov 12, 2024 95.23 96.04 94.76 95.58 95.01 2,212,300
Nov 11, 2024 94.25 96.62 93.63 95.74 95.17 2,812,900
Nov 8, 2024 91.61 93.46 91.24 92.49 91.94 1,837,700
Nov 7, 2024 92.06 92.51 91.03 92.14 91.59 3,220,700
Nov 6, 2024 89.75 93.13 89.21 92.36 91.81 4,172,200
Nov 5, 2024 85.12 87.15 85.05 86.67 86.15 2,035,800
Nov 4, 2024 83.42 86.45 83.42 85.84 85.33 2,180,100
Nov 1, 2024 85.51 85.91 83.10 83.66 83.16 2,615,200
Oct 31, 2024 89.19 89.29 84.66 84.72 84.21 2,600,900
Oct 30, 2024 86.01 90.41 86.01 88.70 88.17 3,837,000
Oct 29, 2024 85.82 85.88 85.01 85.73 85.22 2,015,500
Oct 28, 2024 82.73 85.38 82.69 85.26 84.75 1,596,900
Oct 25, 2024 85.76 86.17 84.60 84.79 84.28 1,227,900
Oct 24, 2024 83.70 85.32 83.04 85.30 84.79 1,400,600
Oct 23, 2024 83.74 84.11 82.70 83.29 82.79 1,585,900
Oct 22, 2024 86.07 86.45 84.13 84.37 83.87 1,578,900
Oct 21, 2024 86.49 87.50 85.19 85.75 85.24 2,397,000
Oct 18, 2024 87.03 87.50 86.05 86.66 86.14 3,185,600
Oct 17, 2024 86.57 87.95 86.11 87.57 87.05 1,782,400
Oct 16, 2024 86.00 86.46 85.03 86.46 85.94 2,600,900
Oct 15, 2024 85.20 86.45 84.50 85.79 85.28 3,493,300
Oct 14, 2024 86.89 87.60 86.21 86.62 86.10 3,145,000
Oct 11, 2024 86.10 88.17 86.05 87.39 86.87 2,302,500
Oct 10, 2024 87.10 87.26 86.44 86.61 86.09 1,966,100
Oct 9, 2024 86.00 87.23 85.47 87.03 86.51 2,907,300
Oct 8, 2024 84.48 86.12 83.26 86.00 85.49 2,383,600
Oct 7, 2024 85.82 85.90 85.05 85.44 84.93 3,424,500
Oct 4, 2024 84.93 86.00 84.55 85.63 85.12 3,573,600
Oct 3, 2024 83.38 85.30 83.11 85.21 84.70 3,460,300
Oct 2, 2024 83.35 83.41 81.66 83.24 82.74 2,127,500
Oct 1, 2024 81.89 82.46 80.75 81.46 80.97 4,189,700
Sep 30, 2024 82.28 83.72 81.91 82.25 81.76 9,983,700
Sep 27, 2024 81.25 83.86 80.72 82.60 82.11 3,821,100
Sep 26, 2024 77.85 80.87 77.41 80.30 79.82 4,966,900
Sep 25, 2024 80.08 80.43 78.20 78.24 77.77 2,009,000
Sep 24, 2024 81.26 81.26 79.81 80.09 79.61 1,877,000
Sep 23, 2024 78.52 80.87 78.31 80.26 79.78 2,830,300
Sep 20, 2024 76.69 79.00 75.90 78.46 77.99 4,030,400
Sep 19, 2024 76.10 77.43 75.17 76.57 76.11 2,099,800
Sep 18, 2024 73.37 75.75 73.33 74.51 74.06 2,058,400
Sep 17, 2024 73.21 73.48 72.77 73.34 72.90 1,198,300
Sep 16, 2024 73.61 74.17 72.70 73.06 72.62 1,076,700
Sep 13, 2024 72.74 73.49 72.35 73.22 72.78 1,380,000
Sep 12, 2024 72.38 72.67 71.06 72.34 71.91 998,000
Sep 11, 2024 71.02 72.42 69.96 72.35 71.92 1,287,000
Sep 10, 2024 70.43 70.78 69.12 70.72 70.30 1,537,700
Sep 9, 2024 70.58 71.01 69.95 70.31 69.89 2,242,100
Sep 6, 2024 72.19 73.27 70.75 70.84 70.42 4,699,700
Sep 5, 2024 71.06 72.21 70.04 72.00 71.57 5,483,200
Sep 4, 2024 72.24 72.90 70.37 70.42 70.00 2,044,600
Sep 3, 2024 73.24 73.33 70.80 72.19 71.76 3,173,900
Aug 30, 2024 73.54 74.60 73.38 74.49 74.04 1,670,200
Aug 29, 2024 72.42 74.04 71.92 73.99 73.55 1,373,100
Aug 28, 2024 72.31 72.41 70.96 71.98 71.55 1,357,100
Aug 27, 2024 73.71 74.02 72.62 72.98 72.54 1,116,900
Aug 26, 2024 74.30 75.01 73.67 73.89 73.45 1,769,600
Aug 23, 2024 72.14 73.45 72.07 73.44 73.00 1,036,500
Aug 22, 2024 72.37 72.81 71.54 71.61 71.18 1,474,900
Aug 21, 2024 73.81 73.91 71.95 72.37 71.94 1,095,700
Aug 20, 2024 74.00 74.26 72.53 73.18 72.74 1,131,700
Aug 19, 2024 73.20 74.55 73.20 74.18 73.74 1,367,600
Aug 16, 2024 72.04 73.20 72.04 72.93 72.49 927,900
Aug 15, 2024 0.58 Dividend
Aug 15, 2024 71.75 73.41 71.75 73.06 72.62 1,155,900
Aug 14, 2024 72.66 72.66 71.99 72.17 71.17 908,400
Aug 13, 2024 72.84 72.96 71.99 72.25 71.25 1,078,200
Aug 12, 2024 72.79 73.96 72.79 73.37 72.35 942,500
Aug 9, 2024 72.60 73.15 71.65 72.52 71.51 984,700
Aug 8, 2024 71.47 73.49 71.45 72.43 71.42 1,499,900
Aug 7, 2024 71.99 72.87 71.39 71.51 70.52 1,558,800
Aug 6, 2024 71.53 72.17 70.68 70.72 69.74 2,101,000
Aug 5, 2024 70.07 71.55 69.42 71.10 70.11 3,539,700
Aug 2, 2024 74.78 74.78 71.47 72.43 71.42 4,369,700
Aug 1, 2024 76.80 77.23 74.51 75.04 74.00 2,487,900
Jul 31, 2024 76.75 77.27 76.03 76.33 75.27 2,274,400
Jul 30, 2024 75.46 77.28 75.05 76.24 75.18 3,904,000
Jul 29, 2024 77.83 77.83 75.96 76.57 75.51 3,032,200
Jul 26, 2024 77.43 78.75 76.49 77.79 76.71 3,769,000
Jul 25, 2024 77.79 78.32 77.26 77.40 76.32 1,840,700
Jul 24, 2024 80.23 80.62 77.60 77.66 76.58 1,848,600
Jul 23, 2024 80.79 80.99 78.95 79.97 78.86 2,007,000
Jul 22, 2024 81.02 81.64 80.54 81.36 80.23 1,493,600
Jul 19, 2024 80.99 81.24 79.84 81.01 79.88 1,556,000
Jul 18, 2024 82.84 83.00 81.21 81.34 80.21 1,503,200
Jul 17, 2024 83.01 84.25 81.93 82.05 80.91 2,550,000
Jul 16, 2024 83.70 83.76 82.66 82.83 81.68 1,877,400
Jul 15, 2024 83.58 84.25 83.03 83.77 82.61 1,285,200
Jul 12, 2024 84.28 84.39 83.27 83.48 82.32 1,575,700
Jul 11, 2024 83.56 84.13 82.76 83.48 82.32 1,472,000
Jul 10, 2024 82.51 83.12 81.95 83.02 81.87 1,201,600
Jul 9, 2024 82.45 82.81 81.75 82.54 81.39 1,776,900
Jul 8, 2024 82.42 83.25 81.95 82.60 81.45 1,158,600
Jul 5, 2024 83.31 83.66 81.80 82.31 81.17 1,995,900
Jul 3, 2024 83.05 84.09 82.98 83.63 82.47 792,800
Jul 2, 2024 82.67 83.63 82.18 83.02 81.87 1,558,600
Jul 1, 2024 82.19 82.93 81.43 82.50 81.35 1,468,500
Jun 28, 2024 83.14 83.31 81.75 82.19 81.05 1,814,800
Jun 27, 2024 83.05 83.46 82.00 82.32 81.18 1,469,500
Jun 26, 2024 83.40 83.55 82.32 82.74 81.59 1,441,300
Jun 25, 2024 84.52 84.52 83.14 83.62 82.46 1,418,500
Jun 24, 2024 83.05 85.33 82.88 84.78 83.60 1,973,700
Jun 21, 2024 84.00 84.21 82.27 82.42 81.27 4,871,900
Jun 20, 2024 83.68 84.64 83.25 83.94 82.78 1,296,900
Jun 18, 2024 84.94 85.18 83.85 83.95 82.78 1,445,600
Jun 17, 2024 85.43 86.14 84.19 84.63 83.45 1,494,400
Jun 14, 2024 85.62 85.93 84.99 85.14 83.96 1,484,200
Jun 13, 2024 86.64 87.19 85.30 86.05 84.85 1,023,100
Jun 12, 2024 89.32 89.56 86.98 87.17 85.96 1,168,900
Jun 11, 2024 88.50 89.50 87.93 88.71 87.48 1,028,100
Jun 10, 2024 88.29 89.70 88.12 88.94 87.70 1,048,700
Jun 7, 2024 87.62 88.54 87.49 88.29 87.06 1,036,600
Jun 6, 2024 88.75 89.10 88.00 88.31 87.08 1,152,200
Jun 5, 2024 88.69 89.18 87.84 88.80 87.57 1,359,200
Jun 4, 2024 90.56 90.75 87.88 88.56 87.33 2,748,800
Jun 3, 2024 91.47 92.07 89.79 90.99 89.72 2,051,600
May 31, 2024 90.33 91.65 89.67 90.93 89.67 1,653,300
May 30, 2024 89.62 90.65 89.43 89.91 88.66 1,302,500
May 29, 2024 89.77 89.81 88.83 89.33 88.09 957,900
May 28, 2024 90.21 90.89 89.67 90.49 89.23 1,283,800
May 24, 2024 89.68 90.22 89.04 89.72 88.47 934,600
May 23, 2024 90.35 90.80 88.80 89.11 87.87 1,360,200
May 22, 2024 90.56 90.56 88.57 89.75 88.50 1,021,100
May 21, 2024 90.94 91.91 90.33 90.73 89.47 1,277,100
May 20, 2024 91.49 92.98 91.16 91.60 90.33 1,526,500
May 17, 2024 91.61 92.06 90.78 91.69 90.42 1,025,800
May 16, 2024 91.41 92.28 91.01 91.11 89.84 1,526,600
May 15, 2024 0.72 Dividend
May 15, 2024 90.27 91.42 89.20 91.25 89.98 2,030,700
May 14, 2024 88.28 90.91 88.28 90.81 88.84 1,865,800
May 13, 2024 87.46 88.81 87.05 88.39 86.48 1,429,400
May 10, 2024 88.27 88.95 86.29 87.12 85.23 1,259,700
May 9, 2024 88.96 89.23 88.17 88.30 86.39 1,404,600
May 8, 2024 88.13 88.82 87.65 88.37 86.46 1,195,100
May 7, 2024 89.08 90.01 88.58 88.62 86.70 1,968,200
May 6, 2024 87.42 89.89 87.42 89.08 87.15 2,000,300
May 3, 2024 86.61 87.16 85.08 86.67 84.79 2,836,700
May 2, 2024 87.47 87.76 86.14 86.79 84.91 2,047,900
May 1, 2024 89.70 89.90 85.97 86.68 84.80 4,027,400
Apr 30, 2024 92.85 93.58 89.79 89.88 87.93 2,014,500
Apr 29, 2024 91.93 93.15 91.78 92.96 90.95 2,159,800
Apr 26, 2024 91.07 92.25 90.54 92.06 90.07 1,515,500
Apr 25, 2024 90.55 91.54 89.89 91.47 89.49 1,471,700
Apr 24, 2024 88.31 90.82 87.94 90.69 88.73 1,795,300
Apr 23, 2024 87.97 88.95 87.27 88.53 86.61 1,186,500
Apr 22, 2024 87.13 89.12 86.62 88.41 86.49 1,235,200
Apr 19, 2024 87.14 88.10 86.67 87.51 85.61 1,217,200
Apr 18, 2024 87.59 87.87 86.97 87.32 85.43 1,081,100
Apr 17, 2024 87.20 88.37 86.77 87.15 85.26 907,300
Apr 16, 2024 87.11 87.71 85.44 87.27 85.38 1,547,400
Apr 15, 2024 88.75 89.24 87.12 87.56 85.66 1,645,700
Apr 12, 2024 88.64 90.15 87.89 88.59 86.67 1,577,300
Apr 11, 2024 90.06 90.06 87.20 87.98 86.07 2,102,900
Apr 10, 2024 89.21 90.32 88.88 90.00 88.05 1,395,200
Apr 9, 2024 90.26 90.74 88.90 89.91 87.96 1,194,300
Apr 8, 2024 89.60 90.50 89.08 90.19 88.24 1,686,100
Apr 5, 2024 88.77 89.86 87.99 89.51 87.57 1,879,100
Apr 4, 2024 90.12 91.03 89.01 89.32 87.38 1,233,400
Apr 3, 2024 89.50 90.32 88.99 90.30 88.34 1,483,000
Apr 2, 2024 89.86 89.90 88.38 88.97 87.04 1,241,600
Apr 1, 2024 89.34 90.00 88.50 89.75 87.81 1,316,800
Mar 28, 2024 88.00 89.12 87.78 88.83 86.91 1,993,000
Mar 27, 2024 85.35 87.87 85.23 87.73 85.83 1,619,400
Mar 26, 2024 86.79 87.36 85.68 85.73 83.87 1,746,900
Mar 25, 2024 86.55 87.41 86.24 86.78 84.90 1,550,900
Mar 22, 2024 86.09 86.40 85.63 86.31 84.44 1,186,000
Mar 21, 2024 86.32 86.91 86.13 86.25 84.38 1,669,300
Mar 20, 2024 84.10 86.69 84.00 86.19 84.32 1,280,400
Mar 19, 2024 83.52 84.96 83.16 84.66 82.83 1,775,300
Mar 18, 2024 83.68 84.13 82.81 83.48 81.67 1,779,000
Mar 15, 2024 84.32 84.87 83.14 83.47 81.66 7,173,600
Mar 14, 2024 84.96 85.31 83.44 84.40 82.57 2,550,200
Mar 13, 2024 83.75 85.46 83.75 84.96 83.12 2,628,000
Mar 12, 2024 83.54 84.44 83.13 83.74 81.93 2,590,000
Mar 11, 2024 81.89 83.51 81.27 83.35 81.54 2,699,300
Mar 8, 2024 81.98 82.54 81.49 82.01 80.23 985,100
Mar 7, 2024 81.99 82.17 81.23 81.53 79.76 1,226,200
Mar 6, 2024 0.58 Dividend
Mar 6, 2024 83.16 83.23 81.68 81.92 80.15 1,346,000
Mar 5, 2024 82.33 83.63 81.91 82.92 80.56 2,324,900
Mar 4, 2024 83.91 84.26 82.35 82.42 80.08 2,619,100
Mar 1, 2024 83.29 83.67 82.43 82.81 80.45 1,539,500
Feb 29, 2024 82.12 83.27 81.96 82.78 80.43 1,710,300
Feb 28, 2024 81.61 82.56 81.23 82.05 79.72 1,276,900
Feb 27, 2024 82.52 82.73 81.47 81.94 79.61 1,817,200
Feb 26, 2024 82.13 82.74 81.46 81.98 79.65 1,640,100
Feb 23, 2024 82.34 82.34 80.92 81.93 79.60 2,020,800
Feb 22, 2024 82.34 83.58 81.38 83.28 80.91 2,421,000
Feb 21, 2024 79.50 84.33 79.50 83.85 81.46 6,010,200
Feb 20, 2024 78.38 78.94 77.54 77.65 75.44 1,984,000
Feb 16, 2024 78.10 79.12 77.21 78.73 76.49 1,743,000
Feb 15, 2024 76.57 79.11 76.00 78.09 75.87 2,168,800
Feb 14, 2024 76.48 76.82 74.70 75.85 73.69 2,359,400
Feb 13, 2024 76.86 76.99 75.59 76.43 74.26 1,989,100
Feb 12, 2024 76.77 78.45 76.75 77.56 75.35 1,602,800
Feb 9, 2024 77.07 77.23 76.39 76.83 74.64 1,923,800
Feb 8, 2024 75.69 77.32 75.57 77.27 75.07 1,531,300
Feb 7, 2024 76.43 76.88 75.00 76.04 73.88 1,879,600
Feb 6, 2024 75.94 76.61 75.09 76.03 73.87 2,544,100
Feb 5, 2024 76.11 76.23 74.76 75.35 73.21 1,876,600
Feb 2, 2024 76.50 77.70 76.18 76.59 74.41 1,090,200
Feb 1, 2024 77.23 78.12 76.46 76.93 74.74 1,640,100
Jan 31, 2024 79.16 79.30 77.07 77.11 74.92 1,441,200
Jan 30, 2024 76.99 79.21 76.78 79.12 76.87 1,978,700
Jan 29, 2024 77.90 77.90 76.64 77.48 75.28 1,859,000
Jan 26, 2024 77.58 77.96 75.97 77.51 75.30 2,081,900
Jan 25, 2024 77.05 77.58 76.54 77.35 75.15 2,233,700
Jan 24, 2024 75.36 76.81 75.02 76.44 74.27 2,512,900
Jan 23, 2024 74.92 75.56 74.18 74.89 72.76 1,617,100
Jan 22, 2024 75.45 76.24 74.42 75.31 73.17 1,803,100
Jan 19, 2024 75.95 76.04 74.84 75.94 73.78 2,103,300
Jan 18, 2024 76.97 76.97 75.41 76.35 74.18 2,650,900
Jan 17, 2024 77.84 78.30 76.71 76.99 74.80 2,390,100
Jan 16, 2024 82.00 82.38 78.22 78.66 76.42 4,122,800
Jan 12, 2024 82.26 83.00 81.18 82.87 80.51 3,442,900
Jan 11, 2024 79.97 82.99 78.60 79.62 77.35 7,821,800
Jan 10, 2024 77.89 78.26 76.78 77.18 74.98 1,570,700
Jan 9, 2024 79.29 79.29 77.36 78.35 76.12 1,892,900
Jan 8, 2024 77.72 78.96 76.73 78.75 76.51 1,924,700
Jan 5, 2024 76.85 80.05 75.72 79.20 76.95 5,817,400
Jan 4, 2024 78.79 78.91 76.70 76.96 74.77 1,024,800
Jan 3, 2024 76.54 78.10 76.00 77.94 75.72 1,071,400
Jan 2, 2024 77.86 78.34 76.64 76.99 74.80 929,000
Dec 29, 2023 77.60 77.84 76.84 76.94 74.75 740,600
Dec 28, 2023 78.27 78.87 77.48 77.52 75.31 1,174,100
Dec 27, 2023 77.95 78.39 77.52 78.10 75.88 1,165,900
Dec 26, 2023 77.16 78.32 77.08 77.95 75.73 875,600
Dec 22, 2023 77.22 77.80 76.48 77.28 75.08 1,440,800
Dec 21, 2023 75.68 77.35 75.35 77.33 75.13 1,626,800
Dec 20, 2023 76.85 77.68 75.12 75.18 73.04 2,145,900
Dec 19, 2023 75.97 77.16 75.46 76.92 74.73 1,595,000
Dec 18, 2023 77.18 77.45 76.11 76.30 74.13 1,513,100
Dec 15, 2023 75.42 75.98 74.75 75.77 73.61 3,421,700
Dec 14, 2023 75.05 76.69 74.64 75.77 73.61 1,939,800

Related Tickers

RRC Range Resources Corporation
35.35
-1.78%
 
AR Antero Resources Corporation
32.37
-2.06%
 
EQT EQT Corporation
45.59
-0.59%
 
CNX CNX Resources Corporation
37.79
-1.49%
 
CRK Comstock Resources, Inc.
16.80
-4.49%
 
EOG EOG Resources, Inc.
126.77
+0.16%
 
HES Hess Corporation
140.20
-0.62%
 
PR Permian Resources Corporation
14.68
-0.54%
 
OVV Ovintiv Inc.
40.51
-1.20%
 
FANG Diamondback Energy, Inc.
163.34
+0.68%