Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
71.42
-1.26 (-1.73%)
At close: Sep 5, 2025, 4:00 PM
71.72
+0.30 (0.42%)
After-hours: Sep 5, 2025, 6:59 PM EDT
Exponent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.07 | 73.55 | 71.37 | 71.42 | 71.42 | -2.14% | 365,089 |
| Sep 4, 2025 | 71.88 | 72.98 | 71.11 | 72.98 | 72.68 | 1.57% | 393,666 |
| Sep 3, 2025 | 71.44 | 72.46 | 71.44 | 71.85 | 71.55 | -0.11% | 479,853 |
| Sep 2, 2025 | 71.00 | 72.59 | 71.00 | 71.93 | 71.63 | 0.77% | 613,195 |
| Aug 29, 2025 | 72.64 | 73.24 | 70.98 | 71.38 | 71.08 | -1.18% | 357,500 |
| Aug 28, 2025 | 72.97 | 72.97 | 71.96 | 72.23 | 71.93 | -1.03% | 505,934 |
| Aug 27, 2025 | 71.41 | 73.25 | 71.39 | 72.98 | 72.68 | 1.74% | 666,926 |
| Aug 26, 2025 | 70.71 | 71.87 | 70.71 | 71.73 | 71.43 | 1.30% | 487,329 |
| Aug 25, 2025 | 72.02 | 72.42 | 70.78 | 70.81 | 70.51 | -2.05% | 292,505 |
| Aug 22, 2025 | 71.07 | 73.09 | 70.84 | 72.29 | 71.99 | 2.57% | 318,857 |
| Aug 21, 2025 | 69.54 | 71.31 | 69.02 | 70.48 | 70.19 | 0.64% | 580,542 |
| Aug 20, 2025 | 69.72 | 70.37 | 69.47 | 70.03 | 69.74 | 0.62% | 697,309 |
| Aug 19, 2025 | 69.35 | 70.05 | 69.08 | 69.60 | 69.31 | 0.69% | 983,263 |
| Aug 18, 2025 | 69.06 | 69.86 | 68.58 | 69.12 | 68.83 | -0.19% | 742,258 |
| Aug 15, 2025 | 70.77 | 71.00 | 68.95 | 69.25 | 68.96 | -2.01% | 539,755 |
| Aug 14, 2025 | 71.85 | 72.08 | 70.51 | 70.67 | 70.37 | -2.73% | 293,705 |
| Aug 13, 2025 | 71.02 | 72.85 | 70.31 | 72.65 | 72.35 | 2.42% | 261,107 |
| Aug 12, 2025 | 70.02 | 70.95 | 69.58 | 70.93 | 70.63 | 1.72% | 229,897 |
| Aug 11, 2025 | 70.73 | 70.93 | 69.04 | 69.73 | 69.44 | -1.30% | 288,105 |
| Aug 8, 2025 | 71.18 | 71.67 | 70.55 | 70.65 | 70.35 | -0.87% | 189,548 |
| Aug 7, 2025 | 72.11 | 72.32 | 70.93 | 71.27 | 70.97 | -0.31% | 263,600 |
| Aug 6, 2025 | 71.21 | 71.82 | 70.39 | 71.49 | 71.19 | 0.39% | 299,775 |
| Aug 5, 2025 | 70.63 | 71.75 | 70.45 | 71.21 | 70.91 | 0.89% | 278,227 |
| Aug 4, 2025 | 68.32 | 70.63 | 67.78 | 70.58 | 70.29 | 3.29% | 407,532 |
| Aug 1, 2025 | 67.88 | 69.79 | 63.81 | 68.33 | 68.04 | -0.91% | 949,090 |
| Jul 31, 2025 | 68.14 | 69.06 | 67.69 | 68.96 | 68.67 | 0.19% | 543,900 |
| Jul 30, 2025 | 70.48 | 70.61 | 68.68 | 68.83 | 68.54 | -2.29% | 302,476 |
| Jul 29, 2025 | 71.38 | 71.53 | 70.25 | 70.44 | 70.15 | -0.91% | 239,296 |
| Jul 28, 2025 | 72.23 | 72.23 | 71.00 | 71.09 | 70.79 | -1.58% | 291,380 |
| Jul 25, 2025 | 72.33 | 72.83 | 71.97 | 72.23 | 71.93 | 0.14% | 194,610 |
| Jul 24, 2025 | 72.28 | 72.90 | 71.88 | 72.13 | 71.83 | -0.76% | 196,301 |
| Jul 23, 2025 | 72.79 | 73.37 | 72.25 | 72.68 | 72.38 | 0.03% | 218,965 |
| Jul 22, 2025 | 71.72 | 72.76 | 71.34 | 72.66 | 72.36 | 1.85% | 271,146 |
| Jul 21, 2025 | 72.52 | 73.05 | 71.29 | 71.34 | 71.04 | -1.61% | 229,468 |
| Jul 18, 2025 | 74.50 | 74.50 | 72.25 | 72.51 | 72.21 | -2.09% | 258,694 |
| Jul 17, 2025 | 73.11 | 74.45 | 73.11 | 74.06 | 73.75 | 1.56% | 298,425 |
| Jul 16, 2025 | 72.81 | 72.98 | 71.72 | 72.92 | 72.62 | 0.80% | 282,442 |
| Jul 15, 2025 | 74.66 | 74.74 | 72.30 | 72.34 | 72.04 | -2.85% | 245,703 |
| Jul 14, 2025 | 74.32 | 74.81 | 74.09 | 74.46 | 74.15 | 0.19% | 207,123 |
| Jul 11, 2025 | 75.88 | 76.23 | 74.18 | 74.32 | 74.01 | -2.18% | 278,817 |
| Jul 10, 2025 | 74.75 | 77.11 | 74.65 | 75.98 | 75.66 | 2.41% | 495,260 |
| Jul 9, 2025 | 76.24 | 76.24 | 73.96 | 74.19 | 73.88 | -2.55% | 495,248 |
| Jul 8, 2025 | 75.60 | 76.83 | 75.37 | 76.13 | 75.81 | 0.74% | 222,570 |
| Jul 7, 2025 | 76.89 | 77.39 | 75.35 | 75.57 | 75.25 | -1.98% | 243,703 |
| Jul 3, 2025 | 77.65 | 77.92 | 76.59 | 77.10 | 76.78 | -0.64% | 186,368 |
| Jul 2, 2025 | 76.79 | 77.82 | 75.64 | 77.60 | 77.28 | 1.36% | 408,043 |
| Jul 1, 2025 | 74.18 | 77.81 | 73.81 | 76.56 | 76.24 | 2.48% | 241,536 |
| Jun 30, 2025 | 74.27 | 74.93 | 73.40 | 74.71 | 74.40 | 0.74% | 335,915 |
| Jun 27, 2025 | 76.20 | 76.58 | 74.08 | 74.16 | 73.85 | -2.34% | 638,836 |
| Jun 26, 2025 | 75.14 | 76.03 | 74.84 | 75.94 | 75.62 | 1.31% | 221,425 |