Expand Energy Corporation
96.62USD
-1.5700 (-1.60%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 98.19 | 2,191,800 |
| Fr 09/04/26 | 97.91 | 1,912,200 |
| Th 09/03/26 | 99.05 | 1,700,100 |
| We 09/02/26 | 99.32 | 2,057,200 |
| Tu 09/01/26 | 99.98 | 2,376,822 |
| Mo 08/31/26 | 98.16 | 2,072,482 |
| Fr 08/28/26 | 98.16 | 1,890,549 |
| Th 08/27/26 | 98.00 | 2,315,325 |
| We 08/26/26 | 96.57 | 2,508,475 |
| Tu 08/25/26 | 94.66 | 1,796,361 |
| Mo 08/24/26 | 96.33 | 4,071,301 |
| Fr 08/21/26 | 96.09 | 4,723,500 |
| Th 08/20/26 | 96.07 | 2,786,800 |
| We 08/19/26 | 96.03 | 1,879,600 |
| Tu 08/18/26 | 95.45 | 2,248,200 |
| Mo 08/17/26 | 94.18 | 2,855,100 |
| Fr 08/14/26 | 94.78 | 1,752,900 |
| Th 08/13/26 | 94.68 | 1,980,700 |
| We 08/12/26 | 96.28 | 2,261,200 |
| Tu 08/11/26 | 98.24 | 2,478,800 |
| Mo 08/10/26 | 97.56 | 3,261,700 |
| Fr 08/07/26 | 92.84 | 2,240,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 91.96 | 2,287,500 |
| We 08/05/26 | 90.82 | 2,530,600 |
| Tu 08/04/26 | 93.07 | 2,510,300 |
| Mo 08/03/26 | 94.66 | 3,758,200 |
| Fr 07/31/26 | 94.03 | 3,073,500 |
| Th 07/30/26 | 92.42 | 3,145,000 |
| We 07/29/26 | 92.46 | 6,435,000 |
| Tu 07/28/26 | 88.52 | 5,098,700 |
| Mo 07/27/26 | 90.51 | 4,351,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 89.56 | 3,279,700 |
| Mo 07/06/26 | 88.89 | 3,565,000 |
| Th 07/02/26 | 90.72 | 3,192,700 |
| We 07/01/26 | 89.57 | 3,802,400 |
| Tu 06/30/26 | 91.19 | 7,803,200 |
| Mo 06/29/26 | 87.54 | 4,278,100 |
| Fr 06/26/26 | 88.47 | 4,916,300 |
| Th 06/25/26 | 88.44 | 3,357,600 |
| We 06/24/26 | 88.60 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 91.07 | 4,215,600 |
| Tu 06/02/26 | 91.54 | 3,212,200 |
| Mo 06/01/26 | 92.09 | 3,265,300 |
| Fr 05/29/26 | 92.98 | 5,793,400 |
| Th 05/28/26 | 93.59 | 3,416,400 |
| We 05/27/26 | 92.64 | 3,043,200 |
| Tu 05/26/26 | 94.55 | 3,468,400 |
| Fr 05/22/26 | 97.94 | 1,467,700 |
| Th 05/21/26 | 97.59 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 100.12 | 2,686,000 |
| Th 04/30/26 | 102.15 | 3,762,500 |
| We 04/29/26 | 100.99 | 5,128,000 |
| Tu 04/28/26 | 96.96 | 2,682,900 |
| Mo 04/27/26 | 96.30 | 3,259,800 |
| Fr 04/24/26 | 96.44 | 2,049,600 |
| Th 04/23/26 | 96.30 | 2,570,600 |
| We 04/22/26 | 96.36 | 3,821,400 |
| Tu 04/21/26 | 94.26 | 4,609,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 109.78 | 3,720,500 |
| Mo 03/30/26 | 111.45 | 2,951,800 |
| Fr 03/27/26 | 113.50 | 3,224,600 |
| Th 03/26/26 | 111.05 | 5,171,900 |
| We 03/25/26 | 113.92 | 3,623,800 |
| Tu 03/24/26 | 109.69 | 5,746,300 |
| Mo 03/23/26 | 107.64 | 6,894,200 |
| Fr 03/20/26 | 107.32 | 9,769,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 107.92 | 4,303,400 |
| Th 02/26/26 | 106.29 | 2,921,600 |
| We 02/25/26 | 106.05 | 3,139,400 |
| Tu 02/24/26 | 103.18 | 3,122,700 |
| Mo 02/23/26 | 103.18 | 5,544,500 |
| Fr 02/20/26 | 108.06 | 5,913,200 |
| Th 02/19/26 | 103.85 | 6,862,600 |
| We 02/18/26 | 99.52 | 8,271,900 |
| Tu 02/17/26 | 102.75 | 4,703,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 108.82 | 3,451,900 |
| Mo 01/26/26 | 112.36 | 3,999,800 |
| Fr 01/23/26 | 109.49 | 2,565,300 |
| Th 01/22/26 | 109.49 | 2,852,600 |
| We 01/21/26 | 109.50 | 5,994,100 |
| Tu 01/20/26 | 104.75 | 5,645,300 |
| Fr 01/16/26 | 99.88 | 3,172,900 |
| Th 01/15/26 | 99.52 | 3,402,300 |
| We 01/14/26 | 101.46 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 111.17 | 2,412,600 |
| Mo 12/22/25 | 107.84 | 2,944,700 |
| Fr 12/19/25 | 108.74 | 5,569,700 |
| Th 12/18/25 | 107.74 | 3,840,800 |
| We 12/17/25 | 109.54 | 3,659,400 |
| Tu 12/16/25 | 106.58 | 4,125,200 |
| Mo 12/15/25 | 110.54 | 3,324,600 |
| Fr 12/12/25 | 112.79 | 2,274,900 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 114.50 | 3,671,900 |
| We 11/19/25 | 117.27 | 2,554,100 |
| Tu 11/18/25 | 117.16 | 2,879,400 |
| Mo 11/17/25 | 116.98 | 3,362,100 |
| Fr 11/14/25 | 117.28 | 3,800,800 |
| Th 11/13/25 | 117.96 | 3,111,100 |
| We 11/12/25 | 119.46 | 4,077,600 |
| Tu 11/11/25 | 118.64 | 3,780,300 |
| Mo 11/10/25 | 114.83 | 2,703,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 106.10 | 2,281,800 |
| Mo 10/20/25 | 106.90 | 3,659,100 |
| Fr 10/17/25 | 100.78 | 2,306,600 |
| Th 10/16/25 | 98.59 | 3,172,200 |
| We 10/15/25 | 103.17 | 2,696,000 |
| Tu 10/14/25 | 101.36 | 2,969,500 |
| Mo 10/13/25 | 102.68 | 1,733,100 |
| Fr 10/10/25 | 101.76 | 2,149,900 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 98.50 | 11,903,400 |
| Th 09/18/25 | 98.89 | 3,880,500 |
| We 09/17/25 | 99.68 | 3,647,200 |
| Tu 09/16/25 | 97.52 | 3,856,100 |
| Mo 09/15/25 | 95.58 | 3,775,900 |
| Fr 09/12/25 | 96.22 | 1,692,900 |
| Th 09/11/25 | 95.84 | 2,326,700 |
| We 09/10/25 | 96.47 | 3,001,800 |
| Tu 09/09/25 | 94.73 | 1,884,500 |
| Fr 07/24/26 | 91.52 | 3,450,000 |
| Th 07/23/26 | 91.73 | 4,156,600 |
| We 07/22/26 | 93.17 | 4,982,800 |
| Tu 07/21/26 | 88.58 | 2,700,100 |
| Mo 07/20/26 | 86.95 | 3,347,000 |
| Fr 07/17/26 | 88.13 | 5,811,500 |
| Th 07/16/26 | 88.18 | 3,258,700 |
| We 07/15/26 | 87.63 | 3,144,300 |
| Tu 07/14/26 | 87.81 | 3,473,000 |
| Mo 07/13/26 | 87.10 | 4,020,400 |
| Fr 07/10/26 | 87.25 | 6,305,700 |
| Th 07/09/26 | 88.97 | 5,092,500 |
| We 07/08/26 | 90.10 | 4,359,500 |
| 2,872,900 |
| Tu 06/23/26 | 88.73 | 3,871,700 |
| Mo 06/22/26 | 88.44 | 4,813,400 |
| Th 06/18/26 | 86.98 | 6,907,100 |
| We 06/17/26 | 87.46 | 3,725,400 |
| Tu 06/16/26 | 88.36 | 2,815,000 |
| Mo 06/15/26 | 87.90 | 3,971,700 |
| Fr 06/12/26 | 88.78 | 3,200,200 |
| Th 06/11/26 | 87.08 | 3,202,700 |
| We 06/10/26 | 88.56 | 2,954,200 |
| Tu 06/09/26 | 88.78 | 4,190,100 |
| Mo 06/08/26 | 90.42 | 3,326,400 |
| Fr 06/05/26 | 92.07 | 3,479,300 |
| Th 06/04/26 | 93.40 | 2,554,100 |
| 2,243,700 |
| We 05/20/26 | 98.85 | 3,760,300 |
| Tu 05/19/26 | 100.89 | 3,115,000 |
| Mo 05/18/26 | 98.45 | 2,192,300 |
| Fr 05/15/26 | 96.69 | 2,262,600 |
| Th 05/14/26 | 96.70 | 2,059,900 |
| We 05/13/26 | 95.65 | 2,033,500 |
| Tu 05/12/26 | 96.43 | 2,762,100 |
| Mo 05/11/26 | 96.70 | 2,111,800 |
| Fr 05/08/26 | 95.94 | 2,173,800 |
| Th 05/07/26 | 97.42 | 3,046,400 |
| We 05/06/26 | 96.93 | 3,438,500 |
| Tu 05/05/26 | 99.76 | 2,278,900 |
| Mo 05/04/26 | 100.77 | 2,393,200 |
| Mo 04/20/26 | 95.47 | 2,711,800 |
| Fr 04/17/26 | 95.82 | 4,896,400 |
| Th 04/16/26 | 97.36 | 2,590,200 |
| We 04/15/26 | 96.05 | 3,052,500 |
| Tu 04/14/26 | 95.69 | 3,901,800 |
| Mo 04/13/26 | 97.78 | 2,971,400 |
| Fr 04/10/26 | 98.99 | 2,896,000 |
| Th 04/09/26 | 99.50 | 3,132,300 |
| We 04/08/26 | 100.19 | 4,345,500 |
| Tu 04/07/26 | 101.93 | 3,689,000 |
| Mo 04/06/26 | 103.55 | 3,306,400 |
| Th 04/02/26 | 103.89 | 3,155,700 |
| We 04/01/26 | 106.03 | 3,313,500 |
| 107.95 |
| 9,119,300 |
| We 03/18/26 | 105.52 | 4,231,700 |
| Tu 03/17/26 | 106.40 | 2,697,400 |
| Mo 03/16/26 | 107.71 | 3,954,500 |
| Fr 03/13/26 | 107.02 | 2,705,900 |
| Th 03/12/26 | 107.83 | 3,880,000 |
| We 03/11/26 | 108.58 | 3,587,800 |
| Tu 03/10/26 | 104.67 | 3,364,200 |
| Mo 03/09/26 | 107.87 | 4,254,700 |
| Fr 03/06/26 | 106.84 | 2,683,400 |
| Th 03/05/26 | 106.67 | 3,230,200 |
| We 03/04/26 | 105.88 | 3,738,400 |
| Tu 03/03/26 | 107.99 | 2,855,700 |
| Mo 03/02/26 | 108.49 | 2,830,500 |
| Fr 02/13/26 | 104.05 | 3,753,400 |
| Th 02/12/26 | 103.44 | 4,375,700 |
| We 02/11/26 | 103.43 | 4,100,800 |
| Tu 02/10/26 | 102.21 | 4,620,900 |
| Mo 02/09/26 | 103.24 | 6,714,100 |
| Fr 02/06/26 | 110.37 | 1,737,500 |
| Th 02/05/26 | 109.37 | 2,036,100 |
| We 02/04/26 | 109.19 | 2,259,600 |
| Tu 02/03/26 | 108.50 | 2,203,400 |
| Mo 02/02/26 | 106.94 | 3,541,700 |
| Fr 01/30/26 | 112.41 | 3,273,600 |
| Th 01/29/26 | 109.90 | 2,698,400 |
| We 01/28/26 | 109.66 | 2,377,300 |
| 4,200,000 |
| Tu 01/13/26 | 102.98 | 3,280,200 |
| Mo 01/12/26 | 102.84 | 3,474,200 |
| Fr 01/09/26 | 101.63 | 4,832,700 |
| Th 01/08/26 | 104.30 | 3,643,400 |
| We 01/07/26 | 106.66 | 2,713,800 |
| Tu 01/06/26 | 105.43 | 2,613,300 |
| Mo 01/05/26 | 106.82 | 4,489,900 |
| Fr 01/02/26 | 109.77 | 2,541,900 |
| We 12/31/25 | 110.36 | 1,689,300 |
| Tu 12/30/25 | 112.02 | 1,692,300 |
| Mo 12/29/25 | 111.78 | 1,866,500 |
| Fr 12/26/25 | 109.49 | 1,184,600 |
| We 12/24/25 | 109.17 | 1,146,500 |
| 114.33 |
| 3,187,800 |
| We 12/10/25 | 116.69 | 3,222,500 |
| Tu 12/09/25 | 117.46 | 3,297,300 |
| Mo 12/08/25 | 119.07 | 5,403,500 |
| Fr 12/05/25 | 122.86 | 3,725,100 |
| Th 12/04/25 | 122.09 | 3,180,800 |
| We 12/03/25 | 122.89 | 2,291,800 |
| Tu 12/02/25 | 117.72 | 3,405,800 |
| Mo 12/01/25 | 121.58 | 4,055,700 |
| Fr 11/28/25 | 121.93 | 1,378,700 |
| We 11/26/25 | 118.77 | 2,268,900 |
| Tu 11/25/25 | 116.01 | 2,564,500 |
| Mo 11/24/25 | 116.55 | 7,933,900 |
| Fr 11/21/25 | 114.99 | 3,184,100 |
| Fr 11/07/25 | 112.45 | 2,310,400 |
| Th 11/06/25 | 110.62 | 2,395,500 |
| We 11/05/25 | 110.05 | 2,707,700 |
| Tu 11/04/25 | 110.05 | 3,559,600 |
| Mo 11/03/25 | 110.08 | 6,272,000 |
| Fr 10/31/25 | 103.31 | 3,227,000 |
| Th 10/30/25 | 100.52 | 2,808,000 |
| We 10/29/25 | 100.41 | 5,557,500 |
| Tu 10/28/25 | 101.00 | 3,350,900 |
| Mo 10/27/25 | 103.88 | 3,433,000 |
| Fr 10/24/25 | 103.77 | 2,218,000 |
| Th 10/23/25 | 104.46 | 3,048,900 |
| We 10/22/25 | 104.39 | 2,904,600 |
| 105.98 |
| 1,917,400 |
| We 10/08/25 | 108.68 | 2,385,200 |
| Tu 10/07/25 | 109.01 | 3,228,600 |
| Mo 10/06/25 | 107.73 | 3,345,500 |
| Fr 10/03/25 | 107.44 | 3,046,000 |
| Th 10/02/25 | 107.86 | 6,168,400 |
| We 10/01/25 | 109.18 | 5,251,500 |
| Tu 09/30/25 | 106.24 | 4,156,200 |
| Mo 09/29/25 | 106.81 | 4,969,300 |
| Fr 09/26/25 | 105.77 | 4,402,400 |
| Th 09/25/25 | 104.38 | 3,959,300 |
| We 09/24/25 | 103.10 | 3,482,200 |
| Tu 09/23/25 | 100.72 | 3,521,700 |
| Mo 09/22/25 | 98.26 | 3,760,900 |
| Mo 09/08/25 | 94.52 | 2,562,400 |