EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	96.900	98.770	96.060	96.300	95.149	3,259,800
2026-04-24	95.910	96.600	94.810	96.440	95.288	2,049,600
2026-04-23	96.960	97.990	95.500	96.300	95.149	2,570,600
2026-04-22	95.600	96.525	94.890	96.360	95.209	3,821,400
2026-04-21	95.700	96.210	93.750	94.260	93.134	4,609,800
2026-04-20	96.450	97.350	94.960	95.470	94.329	2,711,800
2026-04-17	95.210	96.695	94.970	95.820	94.675	4,896,400
2026-04-16	96.050	97.840	95.930	97.360	96.197	2,590,200
2026-04-15	95.350	96.730	94.940	96.050	94.902	3,052,500
2026-04-14	97.170	97.550	95.400	95.690	94.547	3,901,800
2026-04-13	99.540	100.08	97.260	97.780	96.612	2,971,400
2026-04-10	97.610	99.754	97.290	98.990	97.807	2,896,000
2026-04-09	99.330	100.83	98.190	99.500	98.311	3,132,300
2026-04-08	99.750	100.39	97.540	100.19	98.993	4,345,500
2026-04-07	103.63	104.71	101.60	101.93	100.71	3,689,000
2026-04-06	102.72	104.50	102.72	103.55	102.31	3,306,400
2026-04-02	106.83	107.14	103.55	103.89	102.65	3,155,700
2026-04-01	108.35	109.59	105.69	106.03	104.76	3,313,500
2026-03-31	112.41	113.48	108.54	109.78	108.47	3,720,500
2026-03-30	114.18	114.49	110.47	111.45	110.12	2,951,800
2026-03-27	111.39	114.47	111.39	113.50	112.14	3,224,600
2026-03-26	113.48	114.81	110.76	111.05	109.72	5,171,900
2026-03-25	110.49	114.10	109.80	113.92	112.56	3,623,800
2026-03-24	108.14	112.49	108.14	109.69	108.38	5,746,300
2026-03-23	104.44	108.79	104.27	107.64	106.35	6,894,200
2026-03-20	108.19	108.94	106.23	107.32	106.04	9,769,000
2026-03-19	106.74	111.78	106.49	107.95	106.66	9,119,300
2026-03-18	106.33	106.63	103.64	105.52	104.26	4,231,700
2026-03-17	108.76	109.50	106.30	106.40	105.13	2,697,400
2026-03-16	107.11	109.90	106.36	107.71	106.42	3,954,500
2026-03-13	107.73	109.81	106.70	107.02	105.74	2,705,900
2026-03-12	108.92	109.10	106.79	107.83	106.54	3,880,000
2026-03-11	105.18	109.40	103.91	108.58	107.28	3,587,800
2026-03-10	107.10	107.68	104.36	104.67	103.42	3,364,200
2026-03-09	107.89	109.16	106.71	107.87	106.58	4,254,700
2026-03-06	107.95	108.73	106.05	106.84	105.56	2,683,400
2026-03-05	105.46	107.50	105.40	106.67	105.40	3,230,200
2026-03-04	106.74	107.43	104.92	105.88	104.05	3,738,400
2026-03-03	110.81	110.81	106.41	107.99	106.12	2,855,700
2026-03-02	110.79	111.37	106.64	108.49	106.61	2,830,500
2026-02-27	107.30	109.77	106.75	107.92	106.05	4,303,400
2026-02-26	104.83	107.30	104.70	106.29	104.45	2,921,600
2026-02-25	104.63	106.41	103.01	106.05	104.21	3,139,400
2026-02-24	102.88	103.28	100.85	103.18	101.39	3,122,700
2026-02-23	108.00	109.70	102.17	103.18	101.39	5,544,500
2026-02-20	104.38	109.19	103.58	108.06	106.19	5,913,200
2026-02-19	101.47	103.90	100.23	103.85	102.05	6,862,600
2026-02-18	104.17	104.93	98.350	99.520	97.797	8,271,900
2026-02-17	103.52	104.28	100.80	102.75	100.97	4,703,900
2026-02-13	102.73	105.24	102.00	104.05	102.25	3,753,400
2026-02-12	103.74	104.20	101.43	103.44	101.65	4,375,700
2026-02-11	103.23	104.98	102.78	103.43	101.64	4,100,800
2026-02-10	103.94	104.50	101.58	102.21	100.44	4,620,900
2026-02-09	104.51	106.50	100.57	103.24	101.45	6,714,100
2026-02-06	109.96	112.28	109.50	110.37	108.46	1,737,500
2026-02-05	108.91	110.51	107.66	109.37	107.48	2,036,100
2026-02-04	110.11	110.63	107.39	109.19	107.30	2,259,600
2026-02-03	106.78	108.58	105.71	108.50	106.62	2,203,400
2026-02-02	108.64	109.31	106.66	106.94	105.09	3,541,700
2026-01-30	110.76	114.19	110.51	112.41	110.46	3,273,600

← NewerPage 3 of 24 · 1,428 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.