Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	70.65	70.83	69.34	70.00	-	-0.27%	151,392
Feb 24, 2026	69.41	71.23	69.00	70.19	70.19	1.12%	423,238
Feb 23, 2026	69.81	70.10	68.53	69.41	69.41	-1.07%	605,984
Feb 20, 2026	70.02	71.21	67.84	70.16	70.16	0.13%	449,361
Feb 19, 2026	69.80	70.92	69.47	70.07	70.07	-0.27%	474,169
Feb 18, 2026	68.26	70.58	68.26	70.26	70.26	2.24%	597,975
Feb 17, 2026	66.64	69.26	66.27	68.72	68.72	2.89%	817,760
Feb 13, 2026	67.44	69.25	65.60	66.79	66.79	-0.51%	948,552
Feb 12, 2026	71.85	73.58	66.59	67.13	67.13	-6.40%	693,791
Feb 11, 2026	76.59	77.02	71.12	71.72	71.72	-5.82%	484,010
Feb 10, 2026	78.56	78.99	75.67	76.15	76.15	-2.80%	510,660
Feb 9, 2026	80.44	81.95	78.19	78.34	78.34	-1.82%	774,055
Feb 6, 2026	72.65	80.60	70.94	79.79	79.79	12.65%	940,702
Feb 5, 2026	70.25	71.44	70.11	70.83	70.83	1.06%	583,632
Feb 4, 2026	70.31	71.62	69.81	70.09	70.09	0.24%	405,135
Feb 3, 2026	72.89	73.77	69.00	69.92	69.92	-5.08%	379,585
Feb 2, 2026	72.13	74.07	71.53	73.66	73.66	2.49%	597,794
Jan 30, 2026	70.84	72.25	70.72	71.87	71.87	0.53%	524,531
Jan 29, 2026	73.92	74.31	70.70	71.49	71.49	-2.72%	412,188
Jan 28, 2026	74.46	74.47	72.94	73.49	73.49	-1.58%	191,564
Jan 27, 2026	75.01	75.63	73.70	74.67	74.67	-0.85%	216,074
Jan 26, 2026	75.13	76.93	74.71	75.31	75.31	1.41%	413,623
Jan 23, 2026	75.24	76.21	74.14	74.26	74.26	-1.66%	219,460
Jan 22, 2026	75.08	76.01	75.08	75.51	75.51	0.77%	207,748
Jan 21, 2026	73.75	75.32	73.15	74.93	74.93	2.10%	281,194
Jan 20, 2026	73.66	74.70	73.07	73.39	73.39	-1.60%	227,826
Jan 16, 2026	74.32	74.94	73.91	74.58	74.58	0.31%	309,303
Jan 15, 2026	72.59	74.71	72.27	74.35	74.35	2.89%	306,961
Jan 14, 2026	72.93	73.25	72.17	72.26	72.26	-0.92%	338,584
Jan 13, 2026	74.30	74.98	72.78	72.93	72.93	-1.92%	323,765
Jan 12, 2026	74.30	75.70	73.98	74.36	74.36	-0.31%	425,375
Jan 9, 2026	74.80	76.50	74.17	74.59	74.59	-0.57%	384,236
Jan 8, 2026	72.95	75.52	72.92	75.02	75.02	2.17%	301,542
Jan 7, 2026	73.39	74.23	72.84	73.43	73.43	-0.07%	245,950
Jan 6, 2026	73.13	73.74	72.33	73.48	73.48	-0.35%	261,028
Jan 5, 2026	69.91	74.76	69.64	73.74	73.74	5.12%	464,897
Jan 2, 2026	69.43	70.95	68.50	70.15	70.15	0.99%	422,749
Dec 31, 2025	70.19	70.27	69.40	69.46	69.46	-1.15%	269,815
Dec 30, 2025	71.14	71.24	70.18	70.27	70.27	-1.33%	188,925
Dec 29, 2025	71.35	72.28	70.73	71.22	71.22	-0.18%	401,852
Dec 26, 2025	71.72	72.52	70.77	71.35	71.35	-0.59%	361,961
Dec 24, 2025	72.13	72.60	71.52	71.77	71.77	-0.50%	181,193
Dec 23, 2025	72.50	72.98	71.62	72.13	72.13	-0.97%	411,884
Dec 22, 2025	72.21	73.54	72.21	72.84	72.84	1.14%	484,087
Dec 19, 2025	72.84	73.86	71.98	72.02	72.02	-1.73%	1,056,646
Dec 18, 2025	73.89	74.37	72.89	73.29	73.29	-0.54%	496,691
Dec 17, 2025	73.71	75.01	73.54	73.69	73.69	-0.69%	384,081
Dec 16, 2025	74.67	74.82	73.35	74.20	74.20	-0.64%	539,448
Dec 15, 2025	74.62	76.49	73.29	74.68	74.68	1.42%	600,715
Dec 12, 2025	73.82	75.31	73.20	73.63	73.63	0.26%	785,566