Expand Energy Stock Price History
NASDAQ: EXEEnergyOil & Gas ProductionUSD
88.22-0.64 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 88.20 -0.02%
EXE price history at a glance
The price history for Expand Energy (EXE) on this page begins on February 8, 2021, when the stock closed at $42.51; it most recently closed at $88.86 on October 5, 2026. The highest price in this record is $126.62, reached on December 1, 2025; the latest close is 29.8% below that peak. Across the 4 complete calendar years in the table, EXE finished higher in 3 and lower in 1. Its best year was 2022 (+46.3%) and its worst was 2023 (-18.5%).
Over roughly 6 years the share price changed +109.0%, a 13.9% compound annual price return (excluding dividends). In the last 12 months alone, EXE has lost 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $126.62
- Date of high
- Dec 1, 2025
- Low since 2021
- $40.00
- Date of low
- Mar 22, 2021
- 52-week high
- $126.62
- 52-week low
- $83.25
- Last close
- $88.86
EXE returns
1 week
+3.37%
1 month
-9.50%
3 months
-0.12%
6 months
-10.69%
Year to date
-19.48%
1 year
-18.24%
3 years
-0.07%
5 years
+41.61%
EXE price return, excluding dividends.
EXE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.86 | -19.05% |
| 2025 | 109.77 | +9.76% |
| 2024 | 100.01 | +29.98% |
| 2023 | 76.94 | -18.47% |
| 2022 | 94.37 | +46.26% |
| 2021* | 64.52 | +51.78% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
EXE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 89.01 | 89.16 | 88.04 | 88.86 | +0.84% | |
| 88.52 | 88.98 | 87.12 | 88.12 | -0.12% | |
| 86.38 | 88.42 | 86.00 | 88.23 | +2.08% | |
| 84.76 | 87.11 | 84.16 | 86.43 | +1.06% | |
| 85.42 | 86.40 | 85.14 | 85.52 | -0.51% | |
| 84.50 | 86.53 | 83.90 | 85.96 | +2.22% | |
| 84.26 | 84.94 | 83.36 | 84.09 | -0.11% | |
| 84.50 | 85.03 | 83.25 | 84.18 | -1.32% | |
| 86.99 | 86.99 | 85.06 | 85.31 | -1.76% | |
| 87.38 | 88.14 | 86.40 | 86.84 | -2.01% | |
| 87.20 | 88.70 | 85.90 | 88.62 | +1.82% | |
| 87.90 | 88.47 | 86.84 | 87.04 | +0.01% | |
| 87.50 | 88.33 | 86.78 | 87.03 | -0.71% | |
| 87.00 | 87.72 | 85.30 | 87.65 | +0.18% | |
| 88.31 | 88.68 | 87.30 | 87.49 | -0.95% | |
| 88.09 | 88.88 | 87.85 | 88.33 | -0.46% | |
| 93.19 | 93.67 | 88.57 | 88.74 | -5.83% | |
| 93.97 | 95.46 | 92.22 | 94.23 | +0.89% | |
| 96.33 | 96.53 | 93.08 | 93.40 | -1.51% | |
| 96.45 | 96.80 | 94.08 | 94.83 | -2.11% | |
| 97.65 | 97.71 | 94.80 | 96.87 | +0.26% | |
| 98.33 | 98.50 | 96.13 | 96.62 | -1.60% | |
| 98.50 | 99.61 | 96.75 | 98.19 | +0.29% | |
| 99.50 | 99.50 | 97.29 | 97.91 | -1.15% | |
| 99.65 | 100.14 | 98.55 | 99.05 | -0.27% | |
| 99.79 | 100.11 | 99.05 | 99.32 | -0.66% | |
| 98.35 | 100.13 | 98.02 | 99.98 | +1.85% | |
| 98.77 | 99.61 | 97.78 | 98.16 | 0.00% | |
| 98.30 | 99.43 | 97.62 | 98.16 | +0.16% | |
| 96.38 | 98.32 | 95.44 | 98.00 | +1.48% | |
| 95.22 | 98.33 | 94.94 | 96.57 | +2.02% | |
| 94.67 | 95.98 | 94.57 | 94.66 | -1.73% | |
| 96.11 | 96.90 | 94.45 | 96.33 | +0.25% | |
| 95.57 | 97.38 | 95.01 | 96.09 | +0.02% | |
| 96.71 | 97.28 | 93.74 | 96.07 | +0.04% | |
| 96.09 | 97.06 | 95.86 | 96.03 | +0.61% | |
| 95.24 | 95.77 | 94.37 | 95.45 | +1.35% | |
| 94.44 | 94.63 | 92.63 | 94.18 | -0.64% | |
| 95.41 | 95.69 | 94.42 | 94.78 | +0.11% | |
| 94.69 | 95.46 | 94.21 | 94.68 | -1.66% | |
| 97.78 | 98.14 | 96.14 | 96.28 | -2.00% | |
| 97.49 | 98.88 | 96.54 | 98.24 | +0.70% | |
| 94.03 | 97.59 | 93.33 | 97.56 | +5.08% | |
| 91.69 | 93.82 | 91.60 | 92.84 | +0.96% | |
| 92.44 | 92.90 | 91.07 | 91.96 | +1.26% | |
| 93.45 | 93.94 | 90.52 | 90.82 | -2.42% | |
| 92.96 | 93.99 | 91.65 | 93.07 | -1.68% | |
| 94.11 | 95.51 | 93.77 | 94.66 | +0.67% | |
| 92.50 | 94.18 | 92.06 | 94.03 | +1.74% | |
| 92.31 | 93.56 | 90.59 | 92.42 | -0.04% | |
| 91.96 | 93.08 | 88.76 | 92.46 | +4.45% | |
| 91.40 | 91.67 | 88.10 | 88.52 | -2.20% | |
| 91.88 | 92.28 | 90.21 | 90.51 | -1.10% | |
| 92.32 | 93.36 | 91.45 | 91.52 | -0.23% | |
| 93.56 | 94.30 | 91.48 | 91.73 | -1.55% | |
| 90.63 | 93.41 | 90.18 | 93.17 | +5.18% | |
| 87.00 | 88.75 | 87.00 | 88.58 | +1.87% | |
| 88.25 | 88.25 | 86.41 | 86.95 | -1.34% | |
| 88.74 | 89.99 | 87.68 | 88.13 | -0.06% | |
| 87.99 | 88.84 | 87.53 | 88.18 | +0.63% | |
| 88.21 | 90.00 | 87.06 | 87.63 | -0.20% | |
| 87.10 | 88.06 | 85.83 | 87.81 | +0.82% | |
| 87.70 | 88.46 | 86.67 | 87.10 | -0.17% | |
| 88.65 | 89.03 | 84.99 | 87.25 | -1.93% | |
| 89.59 | 90.05 | 88.50 | 88.97 | -1.25% | |
| 90.30 | 90.60 | 88.50 | 90.10 | +0.60% | |
| 89.20 | 90.06 | 88.44 | 89.56 | +0.75% | |
| 89.83 | 90.48 | 88.78 | 88.89 | -2.02% | |
| 89.80 | 91.09 | 89.80 | 90.72 | +1.28% | |
| 91.35 | 91.91 | 89.50 | 89.57 | -1.78% | |
| 88.25 | 93.01 | 87.94 | 91.19 | +4.17% | |
| 88.09 | 88.94 | 87.30 | 87.54 | -1.05% | |
| 88.78 | 90.98 | 88.17 | 88.47 | +0.03% | |
| 89.28 | 89.50 | 88.15 | 88.44 | -0.18% | |
| 87.96 | 88.98 | 87.55 | 88.60 | -0.15% | |
| 88.74 | 89.30 | 87.45 | 88.73 | +0.33% | |
| 87.20 | 88.71 | 86.91 | 88.44 | +1.68% | |
| 87.22 | 88.45 | 86.37 | 86.98 | -0.55% | |
| 87.54 | 88.64 | 87.07 | 87.46 | -1.02% | |
| 87.42 | 89.20 | 87.08 | 88.36 | +0.52% | |
| 87.19 | 89.71 | 87.14 | 87.90 | -0.99% | |
| 87.08 | 89.42 | 87.08 | 88.78 | +1.95% | |
| 88.52 | 89.10 | 86.80 | 87.08 | -1.67% | |
| 89.43 | 90.28 | 88.47 | 88.56 | -0.25% | |
| 90.22 | 90.33 | 88.36 | 88.78 | -1.81% | |
| 92.07 | 92.27 | 90.31 | 90.42 | -1.79% | |
| 93.67 | 94.33 | 92.02 | 92.07 | -1.42% | |
| 91.35 | 93.74 | 91.35 | 93.40 | +2.56% | |
| 92.00 | 92.45 | 90.79 | 91.07 | -0.51% | |
| 91.69 | 92.56 | 91.35 | 91.54 | -0.60% | |
| 92.99 | 93.41 | 91.79 | 92.09 | -0.96% | |
| 93.83 | 94.10 | 92.39 | 92.98 | -0.65% | |
| 93.00 | 93.83 | 92.05 | 93.59 | +1.03% | |
| 93.94 | 94.60 | 92.54 | 92.64 | -2.02% | |
| 96.70 | 97.19 | 94.33 | 94.55 | -3.46% | |
| 97.30 | 98.06 | 96.40 | 97.94 | +0.36% | |
| 99.71 | 99.71 | 97.26 | 97.59 | -1.27% | |
| 100.63 | 100.89 | 98.12 | 98.85 | -2.02% | |
| 99.12 | 100.95 | 98.68 | 100.89 | +2.48% | |
| 97.00 | 98.82 | 96.30 | 98.45 | +1.82% | |
| 97.35 | 97.82 | 96.50 | 96.69 | -0.01% | |
| 94.47 | 97.28 | 94.47 | 96.70 | +1.10% | |
| 96.43 | 96.43 | 94.63 | 95.65 | -0.81% | |
| 97.29 | 97.42 | 94.89 | 96.43 | -0.28% | |
| 97.12 | 97.38 | 96.52 | 96.70 | +0.79% | |
| 97.68 | 98.18 | 95.90 | 95.94 | -1.52% | |
| 95.77 | 97.75 | 95.04 | 97.42 | +0.51% | |
| 97.25 | 98.76 | 96.52 | 96.93 | -2.84% | |
| 99.66 | 100.53 | 98.76 | 99.76 | -1.00% | |
| 100.18 | 101.83 | 99.50 | 100.77 | +0.65% | |
| 101.62 | 101.75 | 98.75 | 100.12 | -1.99% | |
| 99.33 | 102.97 | 99.04 | 102.15 | +1.15% | |
| 99.13 | 101.30 | 98.20 | 100.99 | +4.16% | |
| 97.36 | 98.17 | 96.41 | 96.96 | +0.69% | |
| 96.90 | 98.77 | 96.06 | 96.30 | -0.15% | |
| 95.91 | 96.60 | 94.81 | 96.44 | +0.15% | |
| 96.96 | 97.99 | 95.50 | 96.30 | -0.06% | |
| 95.60 | 96.53 | 94.89 | 96.36 | +2.23% | |
| 95.70 | 96.21 | 93.75 | 94.26 | -1.27% | |
| 96.45 | 97.35 | 94.96 | 95.47 | -0.37% | |
| 95.21 | 96.70 | 94.97 | 95.82 | -1.58% | |
| 96.05 | 97.84 | 95.93 | 97.36 | +1.36% | |
| 95.35 | 96.73 | 94.94 | 96.05 | +0.38% | |
| 97.17 | 97.55 | 95.40 | 95.69 | -2.14% | |
| 99.54 | 100.08 | 97.26 | 97.78 | -1.22% | |
| 97.61 | 99.75 | 97.29 | 98.99 | -0.51% | |
| 99.33 | 100.83 | 98.19 | 99.50 | -0.69% | |
| 99.75 | 100.39 | 97.54 | 100.19 | -1.71% | |
| 103.63 | 104.71 | 101.60 | 101.93 | -1.56% | |
| 102.72 | 104.50 | 102.72 | 103.55 | -0.33% | |
| 106.83 | 107.14 | 103.55 | 103.89 | -2.02% | |
| 108.35 | 109.59 | 105.69 | 106.03 | -3.42% | |
| 112.41 | 113.48 | 108.54 | 109.78 | -1.50% | |
| 114.18 | 114.49 | 110.47 | 111.45 | -1.81% | |
| 111.39 | 114.47 | 111.39 | 113.50 | +2.21% | |
| 113.48 | 114.81 | 110.76 | 111.05 | -2.52% | |
| 110.49 | 114.10 | 109.80 | 113.92 | +3.86% | |
| 108.14 | 112.49 | 108.14 | 109.69 | +1.90% | |
| 104.44 | 108.79 | 104.27 | 107.64 | +0.30% | |
| 108.19 | 108.94 | 106.23 | 107.32 | -0.58% | |
| 106.74 | 111.78 | 106.49 | 107.95 | +2.30% | |
| 106.33 | 106.63 | 103.64 | 105.52 | -0.83% | |
| 108.76 | 109.50 | 106.30 | 106.40 | -1.22% | |
| 107.11 | 109.90 | 106.36 | 107.71 | +0.64% | |
| 107.73 | 109.81 | 106.70 | 107.02 | -0.75% | |
| 108.92 | 109.10 | 106.79 | 107.83 | -0.69% | |
| 105.18 | 109.40 | 103.91 | 108.58 | +3.74% | |
| 107.10 | 107.68 | 104.36 | 104.67 | -2.97% | |
| 107.89 | 109.16 | 106.71 | 107.87 | +0.96% | |
| 107.95 | 108.73 | 106.05 | 106.84 | +0.16% | |
| 105.46 | 107.50 | 105.40 | 106.67 | +0.75% | |
| 106.74 | 107.43 | 104.92 | 105.88 | -1.95% | |
| 110.81 | 110.81 | 106.41 | 107.99 | -0.46% | |
| 110.79 | 111.37 | 106.64 | 108.49 | +0.53% | |
| 107.30 | 109.77 | 106.75 | 107.92 | +1.53% | |
| 104.83 | 107.30 | 104.70 | 106.29 | +0.23% | |
| 104.63 | 106.41 | 103.01 | 106.05 | +2.78% | |
| 102.88 | 103.28 | 100.85 | 103.18 | 0.00% | |
| 108.00 | 109.70 | 102.17 | 103.18 | -4.52% | |
| 104.38 | 109.19 | 103.58 | 108.06 | +4.05% | |
| 101.47 | 103.90 | 100.23 | 103.85 | +4.35% | |
| 104.17 | 104.93 | 98.35 | 99.52 | -3.14% | |
| 103.52 | 104.28 | 100.80 | 102.75 | -1.25% | |
| 102.73 | 105.24 | 102.00 | 104.05 | +0.59% | |
| 103.74 | 104.20 | 101.43 | 103.44 | +0.01% | |
| 103.23 | 104.98 | 102.78 | 103.43 | +1.19% | |
| 103.94 | 104.50 | 101.58 | 102.21 | -1.00% | |
| 104.51 | 106.50 | 100.57 | 103.24 | -6.46% | |
| 109.96 | 112.28 | 109.50 | 110.37 | +0.91% | |
| 108.91 | 110.51 | 107.66 | 109.37 | +0.16% | |
| 110.11 | 110.63 | 107.39 | 109.19 | +0.64% | |
| 106.78 | 108.58 | 105.71 | 108.50 | +1.46% | |
| 108.64 | 109.31 | 106.66 | 106.94 | -4.87% | |
| 110.76 | 114.19 | 110.51 | 112.41 | +2.28% | |
| 111.31 | 111.79 | 109.05 | 109.90 | +0.22% | |
| 108.82 | 110.29 | 107.80 | 109.66 | +0.77% | |
| 112.32 | 112.70 | 107.21 | 108.82 | -3.15% | |
| 111.51 | 114.23 | 109.00 | 112.36 | +2.62% | |
| 111.35 | 111.72 | 108.44 | 109.49 | 0.00% | |
| 110.00 | 110.92 | 107.91 | 109.49 | -0.01% | |
| 107.33 | 111.69 | 107.24 | 109.50 | +4.53% | |
| 105.84 | 106.90 | 103.14 | 104.75 | +4.88% | |
| 98.75 | 100.51 | 98.60 | 99.88 | +0.36% | |
| 101.23 | 101.94 | 99.27 | 99.52 | -1.91% | |
| 102.02 | 102.44 | 100.47 | 101.46 | -1.48% | |
| 103.86 | 105.16 | 102.30 | 102.98 | +0.14% | |
| 102.40 | 103.94 | 101.60 | 102.84 | +1.19% | |
| 103.78 | 105.07 | 101.04 | 101.63 | -2.56% | |
| 106.15 | 107.33 | 102.74 | 104.30 | -2.21% | |
| 105.43 | 108.29 | 105.15 | 106.66 | +1.17% | |
| 105.69 | 106.51 | 104.29 | 105.43 | -1.30% | |
| 108.27 | 108.29 | 102.88 | 106.82 | -2.69% | |
| 109.98 | 110.33 | 108.23 | 109.77 | -0.53% | |
| 111.53 | 111.85 | 109.35 | 110.36 | -1.48% | |
| 112.85 | 113.42 | 112.00 | 112.02 | +0.21% | |
| 110.12 | 112.10 | 109.68 | 111.78 | +2.09% | |
| 109.66 | 109.90 | 108.64 | 109.49 | +0.29% | |
| 109.65 | 110.63 | 109.12 | 109.17 | -1.80% | |
| 108.71 | 111.51 | 108.48 | 111.17 | +3.09% | |
| 109.07 | 109.56 | 107.49 | 107.84 | -0.83% | |
| 108.19 | 109.71 | 107.25 | 108.74 | +0.93% | |
| 109.59 | 110.54 | 107.63 | 107.74 | -1.64% | |
| 107.57 | 109.83 | 107.09 | 109.54 | +2.78% | |
| 109.25 | 109.25 | 106.00 | 106.58 | -3.58% | |
| 112.77 | 112.77 | 108.84 | 110.54 | -1.99% | |
| 114.31 | 114.97 | 111.40 | 112.79 | -1.35% | |
| 115.51 | 116.38 | 113.33 | 114.33 | -2.02% | |
| 117.97 | 117.97 | 115.22 | 116.69 | -0.66% | |
| 119.07 | 119.58 | 117.20 | 117.46 | -1.35% | |
| 122.04 | 122.40 | 118.17 | 119.07 | -3.08% | |
| 123.77 | 126.62 | 122.80 | 122.86 | +0.63% | |
| 122.99 | 124.89 | 121.61 | 122.09 | -0.65% | |
| 118.36 | 123.18 | 117.84 | 122.89 | +4.39% | |
| 121.25 | 121.53 | 117.64 | 117.72 | -3.17% | |
| 122.50 | 122.70 | 120.19 | 121.58 | -0.29% | |
| 119.66 | 122.70 | 119.33 | 121.93 | +2.66% | |
| 116.91 | 119.71 | 116.49 | 118.77 | +2.38% | |
| 115.29 | 116.54 | 114.50 | 116.01 | -0.46% | |
| 114.99 | 117.44 | 111.86 | 116.55 | +1.36% | |
| 114.61 | 116.09 | 112.44 | 114.99 | +0.43% | |
| 117.68 | 121.19 | 114.37 | 114.50 | -2.36% | |
| 117.16 | 117.69 | 115.43 | 117.27 | +0.09% | |
| 115.65 | 117.71 | 114.28 | 117.16 | +0.15% | |
| 117.14 | 117.95 | 115.18 | 116.98 | -0.26% | |
| 116.69 | 117.77 | 112.77 | 117.28 | -0.58% | |
| 119.20 | 120.00 | 117.60 | 117.96 | -1.26% | |
| 119.00 | 120.30 | 117.57 | 119.46 | +0.69% | |
| 115.27 | 118.90 | 114.80 | 118.64 | +3.32% | |
| 113.26 | 115.24 | 111.87 | 114.83 | +2.12% | |
| 109.81 | 112.92 | 109.00 | 112.45 | +1.65% | |
| 110.88 | 112.63 | 109.10 | 110.62 | +0.52% | |
| 109.42 | 112.44 | 108.74 | 110.05 | 0.00% | |
| 109.46 | 111.77 | 108.14 | 110.05 | -0.03% | |
| 103.73 | 110.35 | 103.03 | 110.08 | +6.55% | |
| 101.91 | 104.03 | 101.68 | 103.31 | +2.78% | |
| 100.41 | 101.98 | 98.92 | 100.52 | +0.11% | |
| 103.36 | 103.75 | 98.66 | 100.41 | -0.58% | |
| 103.88 | 103.90 | 100.78 | 101.00 | -2.77% | |
| 104.72 | 104.89 | 102.58 | 103.88 | +0.11% | |
| 105.88 | 106.12 | 102.84 | 103.77 | -0.66% | |
| 106.25 | 107.46 | 102.88 | 104.46 | +0.07% | |
| 107.46 | 107.46 | 102.91 | 104.39 | -1.61% | |
| 106.75 | 108.52 | 105.52 | 106.10 | -0.75% | |
| 103.00 | 107.54 | 102.44 | 106.90 | +6.07% | |
| 98.91 | 100.97 | 97.84 | 100.78 | +2.22% | |
| 103.33 | 104.07 | 97.57 | 98.59 | -4.44% | |
| 101.82 | 104.05 | 101.58 | 103.17 | +1.79% | |
| 100.69 | 103.36 | 98.71 | 101.36 | -1.29% | |
| 102.56 | 103.07 | 101.35 | 102.68 | +0.91% | |
| 105.38 | 106.43 | 101.70 | 101.76 | -3.99% | |
| 109.35 | 109.60 | 105.11 | 105.98 | -2.48% | |
| 109.72 | 109.93 | 107.18 | 108.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXE chart for longer ranges.