Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	79.13	80.25	77.60	78.28	78.28	-1.40%	302,366
Apr 16, 2025	80.02	81.04	78.28	79.39	79.39	-0.64%	236,737
Apr 15, 2025	80.64	80.85	79.63	79.90	79.90	-1.33%	222,092
Apr 14, 2025	81.39	81.40	79.76	80.98	80.98	0.82%	279,525
Apr 11, 2025	80.00	80.61	77.31	80.32	80.32	1.67%	307,072
Apr 10, 2025	78.44	79.50	76.95	79.00	79.00	-0.99%	517,198
Apr 9, 2025	75.00	80.91	74.72	79.79	79.79	5.38%	519,613
Apr 8, 2025	78.65	78.65	74.64	75.72	75.72	-1.51%	496,669
Apr 7, 2025	75.23	78.76	73.83	76.88	76.88	-0.23%	687,420
Apr 4, 2025	76.48	78.81	76.18	77.06	77.06	-1.86%	763,027
Apr 3, 2025	79.50	81.15	78.26	78.52	78.52	-3.95%	280,187
Apr 2, 2025	80.35	83.19	80.02	81.75	81.75	1.20%	485,813
Apr 1, 2025	80.78	81.64	79.76	80.78	80.78	-0.35%	294,070
Mar 31, 2025	81.53	82.31	81.02	81.06	81.06	-1.42%	331,609
Mar 28, 2025	82.08	82.56	81.08	82.23	82.23	0.23%	289,130
Mar 27, 2025	80.67	82.61	80.23	82.04	82.04	2.03%	263,223
Mar 26, 2025	80.19	81.28	79.50	80.41	80.41	0.45%	202,995
Mar 25, 2025	79.97	80.56	79.57	80.05	80.05	-0.17%	289,087
Mar 24, 2025	79.82	80.94	79.16	80.19	80.19	1.63%	212,879
Mar 21, 2025	79.37	79.52	78.30	78.90	78.90	-1.65%	592,444
Mar 20, 2025	81.65	82.10	80.07	80.22	80.22	-2.46%	332,236
Mar 19, 2025	82.68	83.33	81.37	82.24	82.24	-0.44%	410,643
Mar 18, 2025	82.30	82.98	81.39	82.60	82.60	-0.51%	261,841
Mar 17, 2025	83.43	84.00	82.00	83.02	83.02	0.35%	248,653
Mar 14, 2025	82.14	82.92	81.71	82.73	82.73	1.10%	257,578
Mar 13, 2025	82.29	82.30	81.08	81.83	81.83	-0.61%	172,825
Mar 12, 2025	83.33	84.01	81.86	82.33	82.33	-0.91%	278,218
Mar 11, 2025	83.60	84.97	81.54	83.09	83.09	-1.20%	366,278
Mar 10, 2025	85.33	87.88	83.93	84.10	84.10	-1.68%	523,965
Mar 7, 2025	82.79	85.74	82.37	85.54	85.54	3.20%	454,086
Mar 6, 2025	82.94	83.62	82.02	82.89	82.60	-1.00%	655,130
Mar 5, 2025	83.03	83.86	82.17	83.73	83.44	0.58%	306,443
Mar 4, 2025	84.05	84.47	82.25	83.25	82.96	0.42%	380,781
Mar 3, 2025	84.66	85.84	82.74	82.90	82.61	-2.08%	373,861
Feb 28, 2025	85.64	86.16	83.79	84.66	84.36	-1.10%	348,979
Feb 27, 2025	85.35	86.53	85.28	85.60	85.30	-0.13%	202,526
Feb 26, 2025	85.73	87.25	85.45	85.71	85.41	-0.40%	213,946
Feb 25, 2025	84.48	86.48	84.48	86.05	85.75	1.50%	241,350
Feb 24, 2025	85.00	86.71	84.19	84.78	84.48	0.31%	452,790
Feb 21, 2025	86.16	86.19	84.06	84.52	84.23	-1.15%	321,133
Feb 20, 2025	87.22	87.22	85.38	85.50	85.20	-2.53%	260,765
Feb 19, 2025	87.46	88.41	86.90	87.72	87.41	0.07%	180,136
Feb 18, 2025	89.73	90.46	87.18	87.66	87.35	-1.13%	286,722
Feb 14, 2025	90.56	91.41	88.48	88.66	88.35	-2.02%	240,227
Feb 13, 2025	90.94	91.27	90.20	90.49	90.17	-0.03%	186,004
Feb 12, 2025	89.74	91.45	89.74	90.52	90.20	-0.54%	275,370
Feb 11, 2025	90.95	91.31	89.90	91.01	90.69	0.17%	185,841
Feb 10, 2025	90.39	92.56	90.25	90.86	90.54	-0.04%	309,350
Feb 7, 2025	95.00	97.57	87.32	90.90	90.58	1.20%	580,654
Feb 6, 2025	92.97	92.97	88.86	89.82	89.51	-3.01%	418,804