EXPAND ENERGY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	100.00	100.95	98.030	99.140	95.482	2,532,600
2025-08-07	101.65	102.73	99.900	100.01	96.320	2,357,800
2025-08-06	101.60	102.49	100.59	101.65	97.900	2,591,200
2025-08-05	101.94	101.94	99.550	101.04	97.312	2,844,400
2025-08-04	102.38	102.68	99.980	101.23	97.495	3,675,500
2025-08-01	104.27	104.39	101.43	101.97	98.208	2,661,600
2025-07-31	103.88	105.89	103.41	104.78	100.91	4,115,900
2025-07-30	100.00	105.47	99.790	104.21	100.37	7,646,000
2025-07-29	98.810	100.01	98.300	99.370	95.704	4,111,300
2025-07-28	98.310	98.450	96.810	98.130	94.509	3,302,600
2025-07-25	100.00	100.70	97.630	98.170	94.548	2,399,200
2025-07-24	99.370	100.95	98.850	99.600	95.925	3,900,700
2025-07-23	98.600	98.800	95.620	98.700	95.058	4,969,700
2025-07-22	99.630	101.38	98.600	99.610	95.935	4,293,900
2025-07-21	107.53	107.53	98.580	99.410	95.742	6,034,700
2025-07-18	109.48	109.50	107.80	108.64	104.63	2,257,000
2025-07-17	108.25	108.54	106.24	108.15	104.16	3,206,900
2025-07-16	108.02	109.01	107.20	108.31	104.31	3,516,000
2025-07-15	109.62	109.67	106.26	107.51	103.54	3,389,800
2025-07-14	106.00	110.38	105.57	109.58	105.54	4,288,600
2025-07-11	105.70	106.69	105.24	105.57	101.67	2,660,300
2025-07-10	104.94	105.75	103.39	105.20	101.32	2,646,300
2025-07-09	105.56	106.77	103.15	105.20	101.32	3,383,000
2025-07-08	109.07	109.71	105.69	106.38	102.46	4,017,900
2025-07-07	108.25	110.07	107.77	108.90	104.88	3,064,000
2025-07-03	111.42	111.42	107.94	108.74	104.73	1,807,000
2025-07-02	112.15	112.40	109.13	110.34	106.27	3,481,000
2025-07-01	116.44	116.65	110.90	111.19	107.09	3,997,800
2025-06-30	117.65	118.65	116.35	116.94	112.63	2,600,200
2025-06-27	118.68	119.44	117.97	118.96	114.57	5,158,300
2025-06-26	119.10	119.33	117.66	118.67	114.29	2,737,100
2025-06-25	122.20	122.20	118.73	119.08	114.69	2,714,700
2025-06-24	120.99	123.29	120.56	122.53	118.01	4,037,800
2025-06-23	121.91	123.14	120.69	121.45	116.97	3,080,900
2025-06-20	121.37	123.35	120.90	122.05	117.55	5,906,900
2025-06-18	120.03	121.10	118.30	120.77	116.31	3,101,800
2025-06-17	119.21	119.98	117.88	119.59	115.18	2,957,700
2025-06-16	117.08	119.98	116.70	118.61	114.23	2,617,300
2025-06-13	115.26	116.81	111.64	116.46	112.16	2,314,400
2025-06-12	112.20	115.01	111.97	114.96	110.72	2,613,200
2025-06-11	113.35	113.73	111.78	112.23	108.09	2,771,700
2025-06-10	115.65	116.20	111.30	112.57	108.42	3,332,100
2025-06-09	116.50	116.64	114.60	114.94	110.70	2,490,600
2025-06-06	116.08	117.78	115.79	117.35	113.02	1,536,700
2025-06-05	116.35	116.73	114.80	115.57	111.31	1,691,600
2025-06-04	118.14	118.37	116.02	116.20	111.91	2,146,600
2025-06-03	119.40	120.04	118.00	118.22	113.86	2,659,400
2025-06-02	118.36	119.41	117.30	119.30	114.90	2,593,000
2025-05-30	115.87	116.55	114.75	116.13	111.85	5,078,500
2025-05-29	115.83	116.01	114.95	115.68	111.41	1,457,700
2025-05-28	117.66	117.66	115.02	115.38	111.12	1,899,100
2025-05-27	117.08	117.63	115.31	117.28	112.95	1,883,000
2025-05-23	114.62	116.19	113.99	115.96	111.68	1,820,500
2025-05-22	114.69	115.46	113.60	114.39	110.17	3,273,800
2025-05-21	114.92	116.46	114.55	114.71	110.48	2,465,600
2025-05-20	113.99	115.94	113.33	114.92	110.68	2,715,600
2025-05-19	114.02	114.33	112.36	113.48	109.29	2,617,200
2025-05-16	114.90	114.90	113.28	114.02	109.81	1,919,300
2025-05-15	112.20	114.44	112.20	114.09	109.88	2,685,000
2025-05-14	112.24	113.57	111.45	113.31	108.58	2,465,200

← NewerPage 6 of 24 · 1,429 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.