Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	59.12	59.44	59.04	59.42	59.42	0.34%	-
Feb 19, 2026	59.00	59.70	58.20	59.22	59.22	-0.67%	-
Feb 18, 2026	57.48	59.62	56.70	59.62	59.62	3.54%	-
Feb 17, 2026	55.64	58.12	55.64	57.58	57.58	3.19%	160
Feb 16, 2026	55.80	55.86	55.78	55.80	55.80	-0.46%	-
Feb 13, 2026	56.00	56.74	55.98	56.06	56.06	-0.71%	-
Feb 12, 2026	60.02	60.02	56.36	56.46	56.46	-6.80%	-
Feb 11, 2026	63.40	63.50	60.58	60.58	60.58	-5.14%	-
Feb 10, 2026	65.14	65.48	63.66	63.86	63.86	-2.50%	-
Feb 9, 2026	66.72	67.88	65.50	65.50	65.50	10.31%	-
Feb 6, 2026	59.38	59.38	59.38	59.38	59.38	-0.57%	-
Feb 5, 2026	58.78	60.10	58.78	59.72	59.72	1.29%	-
Feb 4, 2026	58.66	60.46	58.66	58.96	58.96	-	-
Feb 3, 2026	61.80	61.80	58.86	58.96	58.96	-5.15%	-
Feb 2, 2026	59.50	62.46	59.50	62.16	62.16	2.98%	-
Jan 30, 2026	59.00	60.36	59.00	60.36	60.36	1.51%	-
Jan 29, 2026	60.70	61.38	59.18	59.46	59.46	-3.06%	-
Jan 28, 2026	61.62	61.62	61.02	61.34	61.34	-0.52%	5
Jan 27, 2026	62.80	62.80	61.38	61.66	61.66	-2.50%	-
Jan 26, 2026	62.14	63.72	62.14	63.24	63.24	1.02%	-
Jan 23, 2026	63.70	64.14	62.60	62.60	62.60	-2.49%	-
Jan 22, 2026	63.50	64.22	63.40	64.20	64.20	0.47%	-
Jan 21, 2026	62.08	63.90	62.08	63.90	63.90	2.44%	135
Jan 20, 2026	62.54	62.78	61.72	62.38	62.38	-0.83%	-
Jan 19, 2026	62.94	62.94	62.88	62.90	62.90	-1.75%	-
Jan 16, 2026	63.52	64.12	63.08	64.02	64.02	-0.25%	-
Jan 15, 2026	61.42	64.18	61.42	64.18	64.18	3.52%	-
Jan 14, 2026	61.86	62.26	61.86	62.00	62.00	-0.67%	-
Jan 13, 2026	63.10	63.12	62.42	62.42	62.42	-1.79%	-
Jan 12, 2026	63.00	63.88	62.96	63.56	63.56	-0.75%	-
Jan 9, 2026	63.76	65.40	63.76	64.04	64.04	0.13%	-
Jan 8, 2026	62.04	64.42	62.04	63.96	63.96	2.30%	-
Jan 7, 2026	62.24	62.68	62.18	62.52	62.52	-0.16%	-
Jan 6, 2026	62.20	62.62	62.16	62.62	62.62	0.03%	-
Jan 5, 2026	59.52	63.18	59.08	62.60	62.60	5.17%	-
Jan 2, 2026	58.54	59.80	58.54	59.52	59.52	-0.53%	-
Dec 30, 2025	59.84	59.84	59.84	59.84	59.84	-1.12%	-
Dec 29, 2025	61.18	61.18	59.94	60.52	60.52	-0.69%	10
Dec 23, 2025	61.22	61.24	60.84	60.94	60.94	-1.61%	-
Dec 22, 2025	60.92	62.32	60.70	61.94	61.94	0.91%	-
Dec 19, 2025	61.82	61.82	61.38	61.38	61.38	-1.70%	-
Dec 18, 2025	62.06	62.62	62.06	62.44	62.44	-0.16%	-
Dec 17, 2025	62.80	62.84	62.16	62.54	62.54	-0.60%	-
Dec 16, 2025	62.76	63.36	62.50	62.92	62.92	-0.69%	-
Dec 15, 2025	62.32	63.66	61.32	63.36	63.36	1.51%	-
Dec 12, 2025	62.10	63.60	62.10	62.42	62.42	0.13%	-
Dec 11, 2025	60.16	62.34	60.16	62.34	62.34	2.57%	-
Dec 10, 2025	60.36	61.06	60.36	60.78	60.78	0.10%	-
Dec 9, 2025	61.22	61.32	60.54	60.72	60.72	-1.24%	-
Dec 8, 2025	62.20	62.48	61.48	61.48	61.48	-2.13%	-