NASDAQ:EXE | Historical Stock Price | EXPAND ENERGY Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$40.05$52.98$70.09$92.72$122.66$162.262021-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$76.94$91.13741,500——
2023-12-28$77.52$91.811,174,100——
2023-12-27$78.10$92.501,165,900——
2023-12-26$77.95$92.32875,600——
2023-12-22$77.28$91.531,440,800——
2023-12-21$77.33$91.591,626,800——
2023-12-20$75.18$89.042,145,900——
2023-12-19$76.92$91.101,595,000——
2023-12-18$76.30$90.371,513,100——
2023-12-15$75.77$89.743,448,400——
2023-12-14$75.77$89.741,939,800——
2023-12-13$74.95$88.772,239,100——
2023-12-12$73.76$87.361,808,500——
2023-12-11$75.10$88.951,233,400——
2023-12-08$75.05$88.891,543,800——
2023-12-07$75.04$88.882,202,100——
2023-12-06$73.95$87.582,383,700——
2023-12-05$76.39$90.471,191,900——
2023-12-04$78.32$92.761,595,300——
2023-12-01$80.60$95.461,247,000——
2023-11-30$80.31$95.122,007,700——
2023-11-29$79.76$94.471,436,100——
2023-11-28$80.98$95.911,647,700——
2023-11-27$81.56$96.601,473,400——
2023-11-24$82.15$97.30556,900——
2023-11-22$81.81$96.89985,200——
2023-11-21$81.67$96.731,616,200——
2023-11-20$81.76$96.83949,900——
2023-11-17$81.58$96.621,163,800——
2023-11-16$81.13$96.092,017,500——
2023-11-15$83.25$98.601,666,800——
2023-11-14$81.54$95.891,093,200——
2023-11-13$80.01$94.091,257,100——
2023-11-10$79.09$93.012,232,100——
2023-11-09$80.49$94.66953,500——
2023-11-08$81.40$95.731,602,100——
2023-11-07$82.59$97.132,276,600——
2023-11-06$85.22$100.222,892,200——
2023-11-03$89.36$105.091,617,500——
2023-11-02$88.70$104.311,615,300——
2023-11-01$86.91$102.212,233,000——
2023-10-31$86.08$101.231,509,300——
2023-10-30$85.60$100.671,337,800——
2023-10-27$85.79$100.891,048,900——
2023-10-26$87.08$102.411,167,500——
2023-10-25$86.65$101.901,787,300——
2023-10-24$86.93$102.231,054,400——
2023-10-23$86.85$102.141,679,000——
2023-10-20$88.02$103.51954,900——
2023-10-19$88.77$104.401,831,700——
2023-10-18$89.37$105.102,238,100——
2023-10-17$89.59$105.364,885,400——
2023-10-16$89.00$104.67986,400——
2023-10-13$88.92$104.571,280,600——
2023-10-12$88.92$104.571,292,200——
2023-10-11$88.20$103.731,625,000——
2023-10-10$88.74$104.361,522,800——
2023-10-09$89.10$104.781,840,500——
2023-10-06$87.28$102.642,030,200——
2023-10-05$83.98$98.761,398,900——
2023-10-04$82.19$96.661,626,200——
2023-10-03$82.97$97.571,368,500——
2023-10-02$83.64$98.361,270,800——
2023-09-29$86.23$101.41934,000——
2023-09-28$86.72$101.98907,900——
2023-09-27$85.62$100.691,271,900——
2023-09-26$83.08$97.701,171,600——
2023-09-25$83.09$97.72702,300——
2023-09-22$82.07$96.521,000,100——
2023-09-21$82.70$97.261,480,200——
2023-09-20$83.81$98.56776,600——
2023-09-19$84.67$99.57973,600——
2023-09-18$85.28$100.291,121,200——
2023-09-15$85.45$100.492,615,400——
2023-09-14$87.53$102.941,498,900——
2023-09-13$87.25$102.611,453,600——
2023-09-12$88.20$103.731,360,700——
2023-09-11$87.42$102.811,124,500——
2023-09-08$88.49$104.071,460,100——
2023-09-07$87.64$103.071,852,200——
2023-09-06$88.40$103.961,960,200——
2023-09-05$88.76$104.381,719,700——
2023-09-01$90.26$106.151,753,900——
2023-08-31$88.21$103.741,440,200——
2023-08-30$87.80$103.251,466,000——
2023-08-29$86.36$101.56853,600——
2023-08-28$85.47$100.511,147,700——
2023-08-25$85.13$100.111,061,700——
2023-08-24$84.52$99.401,470,800——
2023-08-23$84.90$99.841,476,400——
2023-08-22$86.07$101.222,087,500——
2023-08-21$86.78$102.062,515,400——
2023-08-18$85.93$101.0620,398,500——
2023-08-17$86.25$101.438,740,000——
2023-08-16$82.58$97.122,018,400——
2023-08-15$82.87$96.781,366,000——
2023-08-14$84.33$98.491,315,900——
2023-08-11$84.95$99.211,230,100——
2023-08-10$85.42$99.761,344,000——
2023-08-09$87.78$102.511,561,900——
2023-08-08$87.20$101.841,922,000——
2023-08-07$86.90$101.491,379,400——
2023-08-04$85.37$99.701,704,500——
2023-08-03$84.02$98.121,313,000——
2023-08-02$82.49$96.342,321,400——
2023-08-01$84.45$98.632,037,900——
2023-07-31$84.34$98.501,079,100——
2023-07-28$84.48$98.663,016,900——
2023-07-27$82.16$95.95998,800——
2023-07-26$83.32$97.31817,900——
2023-07-25$82.88$96.791,172,400——
2023-07-24$83.42$97.42879,100——
2023-07-21$83.09$97.04752,500——
2023-07-20$83.47$97.48915,700——
2023-07-19$82.14$95.931,141,300——
2023-07-18$81.51$95.191,322,000——
2023-07-17$80.85$94.421,482,800——
2023-07-14$81.12$94.741,272,200——
2023-07-13$83.40$97.401,151,300——
2023-07-12$84.11$98.231,270,700——
2023-07-11$84.23$98.371,191,600——
2023-07-10$82.84$96.751,143,600——
2023-07-07$82.15$95.941,575,700——
2023-07-06$81.30$94.951,108,400——
2023-07-05$83.31$97.29823,100——
2023-07-03$83.79$97.86421,600——
2023-06-30$83.68$97.731,348,400——
2023-06-29$84.00$98.101,454,700——
2023-06-28$81.31$94.96856,100——
2023-06-27$81.82$95.551,114,800——
2023-06-26$81.46$95.131,135,300——
2023-06-23$80.59$94.121,315,100——
2023-06-22$81.08$94.69809,000——
2023-06-21$81.86$95.60978,700——
2023-06-20$81.01$94.611,257,700——
2023-06-16$82.36$96.191,057,000——
2023-06-15$81.53$95.221,260,600——
2023-06-14$79.76$93.15984,700——
2023-06-13$80.56$94.081,135,700——
2023-06-12$78.94$92.19743,800——
2023-06-09$79.90$93.311,029,300——
2023-06-08$81.38$95.04945,100——
2023-06-07$81.24$94.881,635,700——
2023-06-06$79.12$92.40833,700——
2023-06-05$77.69$90.731,168,100——
2023-06-02$79.63$93.001,292,900——
2023-06-01$76.15$88.931,172,800——
2023-05-31$75.25$87.881,689,600——
2023-05-30$75.52$88.201,556,900——
2023-05-26$77.63$90.661,067,800——
2023-05-25$78.96$92.211,079,400——
2023-05-24$79.97$93.391,086,500——
2023-05-23$80.78$94.341,298,100——
2023-05-22$81.82$95.551,721,100——
2023-05-19$81.22$94.851,519,900——
2023-05-18$82.23$96.032,336,000——
2023-05-17$78.26$91.401,806,400——
2023-05-16$79.98$92.031,616,400——
2023-05-15$82.01$94.361,638,000——
2023-05-12$79.78$91.801,352,200——
2023-05-11$77.26$88.90831,500——
2023-05-10$77.70$89.401,102,000——
2023-05-09$78.09$89.852,007,500——
2023-05-08$78.32$90.121,355,000——
2023-05-05$78.64$90.491,431,400——
2023-05-04$76.97$88.561,828,700——
2023-05-03$77.03$88.632,402,900——
2023-05-02$80.11$92.182,019,600——
2023-05-01$82.24$94.631,044,700——
2023-04-28$82.68$95.131,433,000——
2023-04-27$80.36$92.461,191,600——
2023-04-26$79.33$91.281,311,400——
2023-04-25$79.82$91.841,281,900——
2023-04-24$82.47$94.891,015,400——
2023-04-21$80.85$93.031,096,000——
2023-04-20$80.99$93.191,071,700——
2023-04-19$80.93$93.12764,200——
2023-04-18$81.36$93.62930,200——
2023-04-17$81.59$93.881,406,200——
2023-04-14$80.98$93.182,007,000——
2023-04-13$80.53$92.661,781,800——
2023-04-12$79.05$90.961,252,900——
2023-04-11$78.87$90.751,522,800——
2023-04-10$77.54$89.221,450,900——
2023-04-06$75.28$86.62846,500——
2023-04-05$76.72$88.281,045,700——
2023-04-04$76.31$87.801,421,500——
2023-04-03$76.87$88.451,397,300——
2023-03-31$76.04$87.49883,000——
2023-03-30$74.98$86.27961,400——
2023-03-29$75.11$86.421,066,000——
2023-03-28$75.79$87.21974,400——
2023-03-27$75.38$86.731,225,700——
2023-03-24$74.30$85.491,563,500——
2023-03-23$73.15$84.171,783,200——
2023-03-22$73.78$84.891,178,200——
2023-03-21$74.94$86.231,279,800——
2023-03-20$73.74$84.851,655,200——
2023-03-17$72.07$82.932,739,400——
2023-03-16$73.25$84.281,913,700——
2023-03-15$71.66$82.452,395,900——
2023-03-14$74.72$85.98974,300——
2023-03-13$74.26$85.451,321,100——
2023-03-10$75.18$86.501,195,500——
2023-03-09$76.53$88.061,065,600——
2023-03-08$78.43$90.241,495,400——
2023-03-07$79.17$91.101,274,500——
2023-03-06$79.48$91.452,588,400——
2023-03-03$84.17$95.361,791,600——
2023-03-02$82.08$93.001,409,400——
2023-03-01$81.34$92.161,547,400——
2023-02-28$80.81$91.562,212,200——
2023-02-27$81.93$92.831,987,900——
2023-02-24$85.40$96.762,603,600——
2023-02-23$80.92$91.682,073,500——
2023-02-22$79.70$90.302,955,600——
2023-02-21$78.04$88.422,460,200——
2023-02-17$80.09$90.741,773,800——
2023-02-16$83.91$95.071,702,100——
2023-02-15$83.16$94.221,113,000——
2023-02-14$83.87$95.02862,300——
2023-02-13$83.47$94.571,087,900——
2023-02-10$83.84$94.991,701,500——
2023-02-09$82.18$93.111,486,900——
2023-02-08$81.98$92.882,067,200——
2023-02-07$85.09$96.411,577,900——
2023-02-06$82.86$93.881,197,000——
2023-02-03$84.60$95.851,753,600——
2023-02-02$85.48$96.851,874,100——
2023-02-01$83.78$94.921,995,200——
2023-01-31$86.72$98.251,441,300——
2023-01-30$86.24$97.711,209,200——
2023-01-27$87.64$99.301,462,900——
2023-01-26$87.86$99.553,265,500——
2023-01-25$91.20$103.331,006,200——
2023-01-24$91.84$104.051,226,400——
2023-01-23$92.23$104.501,183,500——
2023-01-20$90.88$102.961,179,600——
2023-01-19$90.90$102.991,890,700——
2023-01-18$88.82$100.632,380,400——
2023-01-17$90.48$102.511,526,300——
2023-01-13$91.21$103.34890,800——
2023-01-12$91.49$103.66973,700——
2023-01-11$89.57$101.481,378,500——
2023-01-10$88.37$100.121,938,500——
2023-01-09$89.19$101.051,991,400——
2023-01-06$87.79$99.471,505,100——
2023-01-05$84.89$96.182,333,100——
2023-01-04$89.28$101.151,703,900——
2023-01-03$86.13$97.591,985,800——