Skip to main content
Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
95.05
+0.18 (0.19%)
Nov 20, 2024, 4:00 PM EST - Market closed

Exponent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202494.3195.0993.4395.0595.050.19%151,949
Nov 19, 202494.9695.9694.0294.8794.87-1.19%216,059
Nov 18, 202497.5598.5695.4096.0196.01-1.43%182,723
Nov 15, 202499.2099.7897.2597.4097.40-1.23%242,889
Nov 14, 2024101.87102.6598.0498.6198.61-3.85%217,736
Nov 13, 2024103.77104.38102.34102.56102.56-0.41%186,144
Nov 12, 2024105.76106.45102.39102.98102.98-3.06%196,584
Nov 11, 2024105.99107.41105.29106.23106.231.20%280,954
Nov 8, 2024104.66106.10103.96104.97104.970.74%326,443
Nov 7, 2024104.25104.95102.20104.20104.20-0.54%226,386
Nov 6, 2024101.58112.75101.58104.77104.776.68%354,046
Nov 5, 202496.7498.3195.5398.2198.211.65%124,463
Nov 4, 202495.4396.9595.2096.6296.621.29%127,268
Nov 1, 202494.7895.7094.2495.3995.391.07%161,582
Oct 31, 202495.7796.4894.3594.3894.38-1.90%244,362
Oct 30, 202497.1898.1095.9396.2196.21-1.58%231,298
Oct 29, 202496.7898.1196.1897.7597.75-0.05%255,847
Oct 28, 202498.08100.2797.6597.8097.800.91%221,008
Oct 25, 2024107.53109.3996.7596.9296.92-8.88%370,086
Oct 24, 2024107.01107.37106.10106.36106.36-0.68%221,414
Oct 23, 2024107.35109.01106.63107.09107.09-0.41%142,539
Oct 22, 2024109.86110.96107.14107.53107.53-2.29%239,533
Oct 21, 2024112.45112.45109.88110.05110.05-2.52%174,313
Oct 18, 2024113.33113.36112.11112.90112.90-0.41%132,814
Oct 17, 2024114.38114.99112.75113.37113.37-1.01%150,799
Oct 16, 2024114.61115.75114.30114.53114.530.65%388,932
Oct 15, 2024113.32114.86112.71113.79113.790.65%142,933
Oct 14, 2024112.90113.41112.27113.06113.060.25%115,007
Oct 11, 2024110.56112.91110.56112.78112.781.88%210,702
Oct 10, 2024112.02113.53110.36110.70110.70-2.18%151,765
Oct 9, 2024111.87113.66111.87113.17113.170.90%81,222
Oct 8, 2024113.12113.23111.93112.16112.16-0.42%106,692
Oct 7, 2024113.86114.04112.52112.63112.63-1.74%142,786
Oct 4, 2024114.81115.56113.89114.63114.630.94%130,065
Oct 3, 2024113.48114.55112.72113.56113.56-0.58%129,164
Oct 2, 2024112.75114.27112.74114.22114.220.93%126,397
Oct 1, 2024115.01115.01112.68113.17113.17-1.83%169,798
Sep 30, 2024113.28115.62112.60115.28115.281.79%254,654
Sep 27, 2024113.60114.67112.78113.25113.250.57%222,449
Sep 26, 2024113.72114.34112.13112.61112.61-0.38%279,881
Sep 25, 2024112.94113.70112.05113.04113.040.23%266,820
Sep 24, 2024111.37113.54111.37112.78112.781.38%172,251
Sep 23, 2024111.34111.45109.85111.24111.240.42%177,013
Sep 20, 2024111.85113.00110.06110.77110.77-0.88%514,306
Sep 19, 2024110.36111.83110.19111.75111.753.00%208,714
Sep 18, 2024107.99110.84107.34108.49108.490.13%168,904
Sep 17, 2024108.24109.63107.86108.35108.350.71%152,085
Sep 16, 2024107.44108.09106.64107.59107.590.28%150,491
Sep 13, 2024106.38107.54105.62107.29107.291.98%134,282
Sep 12, 2024105.26105.52104.06105.21105.210.59%320,034
Sep 11, 2024104.29104.63102.15104.59104.59-0.15%162,797
Sep 10, 2024103.70104.77103.03104.75104.750.94%192,071
Sep 9, 2024102.31103.87101.64103.77103.771.16%234,172
Sep 6, 2024104.86105.18102.33102.58102.58-2.26%146,867
Sep 5, 2024106.40106.40104.10104.95104.66-1.33%129,994
Sep 4, 2024106.07107.10105.17106.36106.070.02%83,860
Sep 3, 2024107.64108.14106.02106.34106.05-1.78%197,519
Aug 30, 2024107.68108.52106.34108.27107.980.96%338,905
Aug 29, 2024106.71108.14105.80107.24106.951.41%204,551
Aug 28, 2024106.83107.58105.70105.75105.46-0.98%485,194
Aug 27, 2024106.08107.35105.42106.80106.510.44%127,606
Aug 26, 2024107.04108.36106.17106.33106.040.07%139,857
Aug 23, 2024104.52106.42103.52106.26105.972.48%242,521
Aug 22, 2024104.49104.67103.44103.69103.41-0.39%133,996
Aug 21, 2024104.34104.58103.54104.10103.820.44%171,554
Aug 20, 2024105.44105.44103.56103.64103.36-1.77%160,013
Aug 19, 2024105.42106.17105.02105.51105.220.24%110,783
Aug 16, 2024105.01106.14104.67105.26104.97-0.21%141,717
Aug 15, 2024104.63106.41103.75105.48105.192.91%130,063
Aug 14, 2024103.23103.38102.40102.50102.22-0.80%165,274
Aug 13, 2024103.71104.57102.48103.33103.050.68%89,614
Aug 12, 2024103.80104.12102.12102.63102.35-1.38%103,172
Aug 9, 2024103.96104.12102.98104.07103.790.15%116,212
Aug 8, 2024103.33104.58102.83103.91103.631.66%136,610
Aug 7, 2024103.73104.53101.87102.21101.93-0.70%148,284
Aug 6, 2024102.25104.11101.45102.93102.651.13%164,361
Aug 5, 2024100.10102.7698.42101.78101.50-1.81%218,493
Aug 2, 2024101.54103.96101.24103.66103.38-0.85%230,525
Aug 1, 2024105.97107.02102.77104.55104.27-1.44%264,350
Jul 31, 2024106.96108.34105.12106.08105.79-0.82%318,399
Jul 30, 2024105.00108.80105.00106.96106.671.73%256,443
Jul 29, 2024105.95106.84105.05105.14104.85-0.29%236,820
Jul 26, 2024108.00108.00103.29105.45105.16-0.58%359,737
Jul 25, 2024105.57107.56104.92106.07105.780.82%299,286
Jul 24, 2024105.50106.99103.77105.21104.92-0.88%154,173
Jul 23, 2024105.09107.12103.95106.14105.850.24%175,453
Jul 22, 2024103.99106.21103.01105.89105.601.96%171,839
Jul 19, 2024104.40105.04103.71103.85103.57-0.19%186,326
Jul 18, 2024104.18106.78103.73104.05103.77-0.95%147,498
Jul 17, 2024105.29107.23104.33105.05104.76-0.84%298,521
Jul 16, 2024102.54106.10102.54105.94105.654.14%226,390
Jul 15, 202499.97102.8299.30101.73101.452.57%227,891
Jul 12, 202498.57100.7898.2799.1898.911.83%217,801
Jul 11, 202496.8698.1095.8697.4097.142.48%190,515
Jul 10, 202494.8295.1293.4495.0494.780.43%158,951
Jul 9, 202494.5794.9693.9394.6394.370.36%127,441
Jul 8, 202494.8095.5093.9494.2994.030.04%135,372
Jul 5, 202494.4194.6593.5694.2593.99-0.20%106,072
Jul 3, 202494.1794.9893.8394.4494.180.53%85,843
Jul 2, 202493.5694.6093.2693.9493.680.52%158,537