Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
76.67
-0.53 (-0.69%)
At close: May 9, 2025, 4:00 PM
78.23
+1.56 (2.03%)
After-hours: May 9, 2025, 6:11 PM EDT
Exponent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 77.18 | 77.48 | 76.59 | 76.67 | 76.67 | -0.69% | 203,683 |
| May 8, 2025 | 75.47 | 77.60 | 75.47 | 77.20 | 77.20 | 3.13% | 300,879 |
| May 7, 2025 | 75.68 | 76.08 | 74.46 | 74.86 | 74.86 | -0.44% | 232,661 |
| May 6, 2025 | 75.17 | 76.03 | 74.80 | 75.19 | 75.19 | -0.25% | 284,377 |
| May 5, 2025 | 76.64 | 77.35 | 75.29 | 75.38 | 75.38 | -1.82% | 386,262 |
| May 2, 2025 | 74.01 | 78.25 | 73.37 | 76.78 | 76.78 | -1.34% | 585,746 |
| May 1, 2025 | 78.75 | 78.75 | 77.38 | 77.82 | 77.82 | -1.09% | 363,147 |
| Apr 30, 2025 | 78.65 | 79.10 | 77.08 | 78.68 | 78.68 | -0.25% | 290,550 |
| Apr 29, 2025 | 77.70 | 79.20 | 77.66 | 78.88 | 78.88 | 0.87% | 351,739 |
| Apr 28, 2025 | 78.77 | 79.25 | 77.41 | 78.20 | 78.20 | -1.20% | 209,871 |
| Apr 25, 2025 | 78.90 | 79.19 | 77.66 | 79.15 | 79.15 | 0.20% | 255,935 |
| Apr 24, 2025 | 79.94 | 80.46 | 78.02 | 78.99 | 78.99 | -1.24% | 501,696 |
| Apr 23, 2025 | 80.72 | 83.92 | 79.89 | 79.98 | 79.98 | 0.57% | 237,659 |
| Apr 22, 2025 | 79.07 | 80.05 | 78.31 | 79.53 | 79.53 | 1.66% | 496,517 |
| Apr 21, 2025 | 78.00 | 78.40 | 76.93 | 78.23 | 78.23 | -0.06% | 361,547 |
| 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 |