EXPAND ENERGY Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	93.560	94.300	91.480	91.730	91.182	4,156,600
2026-07-22	90.630	93.410	90.180	93.170	92.614	4,982,800
2026-07-21	87.000	88.750	87.000	88.580	88.051	2,700,100
2026-07-20	88.248	88.248	86.410	86.950	86.431	3,347,000
2026-07-17	88.740	89.990	87.675	88.130	87.604	5,811,500
2026-07-16	87.990	88.840	87.530	88.180	87.653	3,258,700
2026-07-15	88.210	90.000	87.060	87.630	87.107	3,144,300
2026-07-14	87.100	88.060	85.830	87.810	87.286	3,473,000
2026-07-13	87.695	88.460	86.665	87.100	86.580	4,020,400
2026-07-10	88.650	89.030	84.985	87.250	86.729	6,305,700
2026-07-09	89.590	90.045	88.500	88.970	88.439	5,092,500
2026-07-08	90.300	90.600	88.500	90.100	89.562	4,359,500
2026-07-07	89.200	90.060	88.440	89.560	89.025	3,279,700
2026-07-06	89.830	90.476	88.775	88.890	88.359	3,565,000
2026-07-02	89.800	91.090	89.800	90.720	90.178	3,192,700
2026-07-01	91.350	91.910	89.500	89.570	89.035	3,802,400
2026-06-30	88.245	93.010	87.940	91.190	90.645	7,803,200
2026-06-29	88.090	88.940	87.295	87.540	87.017	4,278,100
2026-06-26	88.780	90.980	88.170	88.470	87.942	4,916,300
2026-06-25	89.280	89.500	88.145	88.440	87.912	3,357,600
2026-06-24	87.960	88.975	87.550	88.600	88.071	2,872,900
2026-06-23	88.740	89.300	87.450	88.730	88.200	3,871,700
2026-06-22	87.200	88.706	86.910	88.440	87.912	4,813,400
2026-06-18	87.220	88.450	86.370	86.980	86.461	6,907,100
2026-06-17	87.540	88.640	87.070	87.460	86.938	3,725,400
2026-06-16	87.420	89.200	87.080	88.360	87.832	2,815,000
2026-06-15	87.190	89.710	87.140	87.900	87.375	3,971,700
2026-06-12	87.080	89.420	87.080	88.780	88.250	3,200,200
2026-06-11	88.520	89.100	86.800	87.080	86.560	3,202,700
2026-06-10	89.430	90.280	88.470	88.560	88.031	2,954,200
2026-06-09	90.220	90.330	88.355	88.780	88.250	4,190,100
2026-06-08	92.070	92.270	90.310	90.420	89.880	3,326,400
2026-06-05	93.670	94.330	92.020	92.070	91.520	3,479,300
2026-06-04	91.350	93.740	91.350	93.400	92.842	2,554,100
2026-06-03	92.000	92.450	90.790	91.070	90.526	4,215,600
2026-06-02	91.690	92.555	91.345	91.540	90.993	3,212,200
2026-06-01	92.990	93.408	91.790	92.090	91.540	3,265,300
2026-05-29	93.830	94.100	92.390	92.980	92.425	5,793,400
2026-05-28	93.000	93.830	92.050	93.590	93.031	3,416,400
2026-05-27	93.940	94.600	92.540	92.640	92.087	3,043,200
2026-05-26	96.700	97.190	94.325	94.550	93.985	3,468,400
2026-05-22	97.300	98.060	96.400	97.940	97.355	1,467,700
2026-05-21	99.708	99.708	97.260	97.590	97.007	2,243,700
2026-05-20	100.63	100.89	98.120	98.850	98.260	3,760,300
2026-05-19	99.120	100.95	98.680	100.89	100.29	3,115,000
2026-05-18	97.000	98.815	96.300	98.450	97.862	2,192,300
2026-05-15	97.350	97.820	96.500	96.690	96.113	2,262,600
2026-05-14	94.470	97.280	94.470	96.700	96.123	2,059,900
2026-05-13	96.430	96.430	94.630	95.650	94.507	2,033,500
2026-05-12	97.285	97.415	94.890	96.430	95.278	2,762,100
2026-05-11	97.120	97.380	96.520	96.700	95.545	2,111,800
2026-05-08	97.680	98.180	95.900	95.940	94.794	2,173,800
2026-05-07	95.770	97.750	95.040	97.420	96.256	3,046,400
2026-05-06	97.250	98.760	96.520	96.930	95.772	3,438,500
2026-05-05	99.660	100.53	98.760	99.760	98.568	2,278,900
2026-05-04	100.18	101.83	99.500	100.77	99.566	2,393,200
2026-05-01	101.62	101.75	98.750	100.12	98.924	2,686,000
2026-04-30	99.330	102.97	99.040	102.15	100.93	3,762,500
2026-04-29	99.130	101.30	98.200	100.99	99.783	5,128,000
2026-04-28	97.360	98.170	96.410	96.960	95.802	2,682,900

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-04-15	1:200
2014-07-01	1057:1000
2008-03-26	2:1
2005-11-18	2:1
2005-06-06	2:1
1997-01-02	2:1
1996-07-01	3:2
1995-12-29	3:2
1994-12-19	2:1
1993-08-06	3:1

Dividends

Ex-date	Amount
2026-08-13	0.5750 USD
2026-05-14	0.5750 USD
2026-03-05	0.5750 USD
2025-11-13	0.5750 USD
2025-08-14	1.4650 USD
2025-05-15	0.5750 USD
2025-03-11	0.5750 USD
2024-11-14	0.5750 USD
2024-08-15	0.5750 USD
2024-05-15	0.7150 USD
2024-03-06	0.5750 USD
2023-11-15	0.5750 USD
2023-08-16	0.5750 USD
2023-05-17	1.1800 USD
2023-03-06	1.2900 USD
2022-11-14	3.1600 USD
2022-08-16	2.3200 USD
2022-05-18	2.3400 USD
2022-03-04	1.7680 USD
2021-11-23	0.4380 USD
2021-08-23	0.3440 USD
2021-05-21	0.3440 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.