Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
67.50
-0.75 (-1.10%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Exponent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202567.9968.2166.6867.5067.50-1.10%378,752
Oct 16, 202567.1368.3466.2068.2568.251.52%546,500
Oct 15, 202566.8467.6966.5167.2367.230.45%346,458
Oct 14, 202565.4866.9865.3266.9366.931.62%294,858
Oct 13, 202565.6065.8965.0065.8665.860.90%313,756
Oct 10, 202565.5965.7964.3965.2765.27-0.02%319,583
Oct 9, 202566.2566.4364.9665.2865.28-1.98%260,687
Oct 8, 202566.7967.0966.0166.6066.600.44%332,115
Oct 7, 202567.2567.5466.1066.3166.31-1.43%359,516
Oct 6, 202567.3768.0366.7067.2767.270.25%379,364
Oct 3, 202568.0768.3566.8367.1067.10-1.37%387,538
Oct 2, 202569.0269.2667.9068.0368.03-1.72%351,824
Oct 1, 202569.3069.5168.5669.2269.22-0.37%286,048
Sep 30, 202569.0969.6768.7869.4869.480.14%610,755
Sep 29, 202569.7769.8269.1569.3869.38-0.17%332,170
Sep 26, 202569.4669.9269.1769.5069.500.27%285,669
Sep 25, 202568.9669.4168.6869.3169.310.51%412,763
Sep 24, 202568.9669.4768.7568.9668.960.12%449,882
Sep 23, 202570.2670.9168.7068.8868.88-1.57%392,214
Sep 22, 202568.9270.2668.4169.9869.980.92%329,419
Sep 19, 202570.5270.5268.8069.3469.34-1.17%1,327,997
Sep 18, 202569.3570.7469.0470.1670.161.70%483,236
Sep 17, 202569.6671.0268.7668.9968.99-0.98%373,656
Sep 16, 202569.4070.1269.0069.6769.670.29%463,957
Sep 15, 202570.2571.0369.2569.4769.47-0.83%714,164
Sep 12, 202570.8670.8669.9370.0570.05-1.27%254,323
Sep 11, 202569.5071.0169.5070.9570.952.26%322,302
Sep 10, 202569.6070.2268.3069.3869.38-0.40%658,820
Sep 9, 202570.8671.0169.5469.6669.66-1.89%423,676
Sep 8, 202571.4271.4269.9071.0071.00-0.59%308,199
Sep 5, 202573.0773.5571.3771.4271.42-2.14%365,189
Sep 4, 202571.8872.9871.1172.9872.681.57%393,666
Sep 3, 202571.4472.4671.4471.8571.55-0.11%479,853
Sep 2, 202571.0072.5971.0071.9371.630.77%613,195
Aug 29, 202572.6473.2470.9871.3871.08-1.18%357,500
Aug 28, 202572.9772.9771.9672.2371.93-1.03%505,934
Aug 27, 202571.4173.2571.3972.9872.681.74%666,926
Aug 26, 202570.7171.8770.7171.7371.431.30%487,329
Aug 25, 202572.0272.4270.7870.8170.51-2.05%292,505
Aug 22, 202571.0773.0970.8472.2971.992.57%318,857
Aug 21, 202569.5471.3169.0270.4870.190.64%580,542
Aug 20, 202569.7270.3769.4770.0369.740.62%697,309
Aug 19, 202569.3570.0569.0869.6069.310.69%983,263
Aug 18, 202569.0669.8668.5869.1268.83-0.19%742,258
Aug 15, 202570.7771.0068.9569.2568.96-2.01%539,755
Aug 14, 202571.8572.0870.5170.6770.37-2.73%293,705
Aug 13, 202571.0272.8570.3172.6572.352.42%261,107
Aug 12, 202570.0270.9569.5870.9370.631.72%229,897
Aug 11, 202570.7370.9369.0469.7369.44-1.30%288,105
Aug 8, 202571.1871.6770.5570.6570.35-0.87%189,548