Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	64.65	65.81	64.60	65.32	-	-	105,057
Mar 17, 2026	67.23	68.09	64.71	65.32	65.32	-2.08%	696,864
Mar 16, 2026	67.79	68.42	66.58	66.71	66.71	-0.98%	503,492
Mar 13, 2026	70.37	71.26	66.89	67.37	67.37	-3.32%	434,591
Mar 12, 2026	69.81	70.87	69.38	69.68	69.68	-0.50%	543,113
Mar 11, 2026	69.80	70.88	69.31	70.03	70.03	-0.31%	436,025
Mar 10, 2026	71.70	71.85	69.22	70.25	70.25	-2.27%	535,547
Mar 9, 2026	71.65	72.23	70.07	71.88	71.88	-0.03%	406,675
Mar 6, 2026	72.61	72.61	70.59	71.90	71.90	-3.26%	383,633
Mar 5, 2026	72.40	74.50	71.97	74.32	74.01	1.88%	580,175
Mar 4, 2026	74.09	74.79	72.89	72.95	72.65	-1.22%	590,196
Mar 3, 2026	72.39	74.45	71.57	73.85	73.54	0.09%	467,757
Mar 2, 2026	72.55	74.48	72.24	73.78	73.47	1.37%	377,154
Feb 27, 2026	71.55	73.01	70.00	72.78	72.48	-0.44%	460,019
Feb 26, 2026	70.97	73.50	70.14	73.10	72.80	3.70%	373,734
Feb 25, 2026	70.65	70.83	69.34	70.49	70.20	0.43%	471,229
Feb 24, 2026	69.41	71.23	69.00	70.19	69.90	1.12%	423,238
Feb 23, 2026	69.81	70.10	68.53	69.41	69.12	-1.07%	605,984
Feb 20, 2026	70.02	71.21	67.84	70.16	69.87	0.13%	449,361
Feb 19, 2026	69.80	70.92	69.47	70.07	69.78	-0.27%	483,838
Feb 18, 2026	68.26	70.58	68.26	70.26	69.97	2.24%	597,975
Feb 17, 2026	66.64	69.26	66.27	68.72	68.43	2.89%	817,761
Feb 13, 2026	67.44	69.25	65.60	66.79	66.51	-0.51%	948,552
Feb 12, 2026	71.85	73.58	66.59	67.13	66.85	-6.40%	693,791
Feb 11, 2026	76.59	77.02	71.12	71.72	71.42	-5.82%	484,010
Feb 10, 2026	78.56	78.99	75.67	76.15	75.83	-2.80%	510,660
Feb 9, 2026	80.44	81.95	78.19	78.34	78.01	-1.82%	774,055
Feb 6, 2026	72.65	80.60	70.94	79.79	79.46	12.65%	940,702
Feb 5, 2026	70.25	71.44	70.11	70.83	70.53	1.06%	583,632
Feb 4, 2026	70.31	71.62	69.81	70.09	69.80	0.24%	405,135
Feb 3, 2026	72.89	73.77	69.00	69.92	69.63	-5.08%	379,585
Feb 2, 2026	72.13	74.07	71.53	73.66	73.35	2.49%	597,794
Jan 30, 2026	70.84	72.25	70.72	71.87	71.57	0.53%	524,531
Jan 29, 2026	73.92	74.31	70.70	71.49	71.19	-2.72%	412,188
Jan 28, 2026	74.46	74.47	72.94	73.49	73.18	-1.58%	191,564
Jan 27, 2026	75.01	75.63	73.70	74.67	74.36	-0.85%	216,074
Jan 26, 2026	75.13	76.93	74.71	75.31	75.00	1.41%	413,623
Jan 23, 2026	75.24	76.21	74.14	74.26	73.95	-1.66%	219,460
Jan 22, 2026	75.08	76.01	75.08	75.51	75.20	0.77%	207,748
Jan 21, 2026	73.75	75.32	73.15	74.93	74.62	2.10%	281,194
Jan 20, 2026	73.66	74.70	73.07	73.39	73.08	-1.60%	227,826
Jan 16, 2026	74.32	74.94	73.91	74.58	74.27	0.31%	309,303
Jan 15, 2026	72.59	74.71	72.27	74.35	74.04	2.89%	306,961
Jan 14, 2026	72.93	73.25	72.17	72.26	71.96	-0.92%	338,584
Jan 13, 2026	74.30	74.98	72.78	72.93	72.63	-1.92%	323,765
Jan 12, 2026	74.30	75.70	73.98	74.36	74.05	-0.31%	425,375
Jan 9, 2026	74.80	76.50	74.17	74.59	74.28	-0.57%	384,236
Jan 8, 2026	72.95	75.52	72.92	75.02	74.71	2.17%	301,542
Jan 7, 2026	73.39	74.23	72.84	73.43	73.12	-0.07%	245,950
Jan 6, 2026	73.13	73.74	72.33	73.48	73.17	-0.35%	261,028