Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
69.50
+0.19 (0.27%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Exponent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.46 | 69.92 | 69.17 | 69.50 | 69.50 | 0.27% | 285,669 |
| Sep 25, 2025 | 68.96 | 69.41 | 68.68 | 69.31 | 69.31 | 0.51% | 412,763 |
| Sep 24, 2025 | 68.96 | 69.47 | 68.75 | 68.96 | 68.96 | 0.12% | 449,882 |
| Sep 23, 2025 | 70.26 | 70.91 | 68.70 | 68.88 | 68.88 | -1.57% | 392,214 |
| Sep 22, 2025 | 68.92 | 70.26 | 68.41 | 69.98 | 69.98 | 0.92% | 329,419 |
| Sep 19, 2025 | 70.52 | 70.52 | 68.80 | 69.34 | 69.34 | -1.17% | 1,327,997 |
| Sep 18, 2025 | 69.35 | 70.74 | 69.04 | 70.16 | 70.16 | 1.70% | 483,236 |
| Sep 17, 2025 | 69.66 | 71.02 | 68.76 | 68.99 | 68.99 | -0.98% | 373,656 |
| Sep 16, 2025 | 69.40 | 70.12 | 69.00 | 69.67 | 69.67 | 0.29% | 463,957 |
| Sep 15, 2025 | 70.25 | 71.03 | 69.25 | 69.47 | 69.47 | -0.83% | 714,164 |
| Sep 12, 2025 | 70.86 | 70.86 | 69.93 | 70.05 | 70.05 | -1.27% | 254,323 |
| Sep 11, 2025 | 69.50 | 71.01 | 69.50 | 70.95 | 70.95 | 2.26% | 322,302 |
| Sep 10, 2025 | 69.60 | 70.22 | 68.30 | 69.38 | 69.38 | -0.40% | 658,820 |
| Sep 9, 2025 | 70.86 | 71.01 | 69.54 | 69.66 | 69.66 | -1.89% | 423,676 |
| Sep 8, 2025 | 71.42 | 71.42 | 69.90 | 71.00 | 71.00 | -0.59% | 308,199 |
| Sep 5, 2025 | 73.07 | 73.55 | 71.37 | 71.42 | 71.42 | -2.14% | 365,189 |
| 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 |