Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	93.87	94.04	91.58	92.34	92.34	-0.44%	165,455
Jan 16, 2025	91.46	93.24	91.12	92.75	92.75	1.41%	153,554
Jan 15, 2025	92.42	92.67	90.51	91.46	91.46	0.87%	153,929
Jan 14, 2025	90.42	91.11	89.65	90.67	90.67	0.24%	199,954
Jan 13, 2025	88.41	90.78	87.79	90.45	90.45	1.47%	194,892
Jan 10, 2025	88.21	89.65	87.27	89.14	89.14	-0.12%	317,839
Jan 8, 2025	86.35	89.31	86.32	89.25	89.25	2.49%	210,715
Jan 7, 2025	87.53	88.10	86.56	87.08	87.08	-0.38%	215,684
Jan 6, 2025	89.00	89.63	87.20	87.41	87.41	-1.69%	345,924
Jan 3, 2025	87.83	89.13	87.36	88.91	88.91	1.13%	206,713
Jan 2, 2025	89.61	90.08	87.46	87.92	87.92	-1.32%	171,358
Dec 31, 2024	89.59	90.21	88.62	89.10	89.10	0.18%	155,458
Dec 30, 2024	89.02	89.91	87.79	88.94	88.94	-0.55%	532,532
Dec 27, 2024	89.85	90.47	88.65	89.43	89.43	-1.36%	176,456
Dec 26, 2024	89.88	90.94	89.40	90.66	90.66	0.23%	104,634
Dec 24, 2024	89.32	90.56	89.08	90.45	90.45	1.15%	101,006
Dec 23, 2024	90.30	90.53	89.12	89.42	89.42	-1.38%	164,461
Dec 20, 2024	90.14	91.94	90.12	90.67	90.67	-0.27%	640,674
Dec 19, 2024	91.21	92.50	90.60	90.92	90.92	0.22%	300,910
Dec 18, 2024	93.78	94.55	90.31	90.72	90.72	-3.26%	469,315
Dec 17, 2024	92.47	94.15	92.14	93.78	93.78	0.77%	289,195
Dec 16, 2024	93.11	94.33	92.25	93.06	93.06	-0.11%	314,648
Dec 13, 2024	94.20	94.27	92.31	93.16	93.16	-1.67%	310,835
Dec 12, 2024	95.28	96.75	94.03	94.74	94.74	-0.72%	243,087
Dec 11, 2024	97.53	97.65	95.39	95.43	95.43	-1.43%	199,340
Dec 10, 2024	96.60	97.70	95.31	96.81	96.81	0.61%	207,924
Dec 9, 2024	95.99	97.37	95.67	96.22	96.22	0.65%	225,617
Dec 6, 2024	96.45	97.67	95.01	95.60	95.60	-0.54%	152,223
Dec 5, 2024	97.93	98.33	95.90	96.12	95.84	-2.09%	127,915
Dec 4, 2024	98.27	99.02	97.84	98.17	97.88	0.10%	152,938
Dec 3, 2024	98.49	99.54	97.32	98.07	97.78	-0.60%	395,050
Dec 2, 2024	98.85	99.72	97.28	98.66	98.37	-0.05%	147,611
Nov 29, 2024	98.70	99.37	97.92	98.71	98.42	0.10%	145,256
Nov 27, 2024	99.12	99.94	98.28	98.61	98.32	-0.38%	138,043
Nov 26, 2024	100.17	101.12	98.70	98.99	98.70	-1.31%	175,391
Nov 25, 2024	98.96	101.37	98.91	100.30	100.01	2.31%	222,429
Nov 22, 2024	96.07	98.15	96.07	98.04	97.75	2.26%	206,882
Nov 21, 2024	95.43	96.38	94.03	95.87	95.59	0.86%	211,866
Nov 20, 2024	94.31	95.09	93.43	95.05	94.77	0.19%	151,949
Nov 19, 2024	94.96	95.96	94.02	94.87	94.59	-1.19%	216,059
Nov 18, 2024	97.55	98.56	95.40	96.01	95.73	-1.43%	182,723
Nov 15, 2024	99.20	99.78	97.25	97.40	97.12	-1.23%	242,889
Nov 14, 2024	101.87	102.65	98.04	98.61	98.32	-3.85%	217,736
Nov 13, 2024	103.77	104.38	102.34	102.56	102.26	-0.41%	186,144
Nov 12, 2024	105.76	106.45	102.39	102.98	102.68	-3.06%	196,584
Nov 11, 2024	105.99	107.41	105.29	106.23	105.92	1.20%	280,954
Nov 8, 2024	104.66	106.10	103.96	104.97	104.66	0.74%	326,443
Nov 7, 2024	104.25	104.95	102.20	104.20	103.90	-0.54%	226,386
Nov 6, 2024	101.58	112.75	101.58	104.77	104.46	6.68%	354,046
Nov 5, 2024	96.74	98.31	95.53	98.21	97.92	1.65%	124,463
Nov 4, 2024	95.43	96.95	95.20	96.62	96.34	1.29%	127,268
Nov 1, 2024	94.78	95.70	94.24	95.39	95.11	1.07%	161,582
Oct 31, 2024	95.77	96.48	94.35	94.38	94.10	-1.90%	244,362
Oct 30, 2024	97.18	98.10	95.93	96.21	95.93	-1.58%	231,298
Oct 29, 2024	96.78	98.11	96.18	97.75	97.47	-0.05%	255,847
Oct 28, 2024	98.08	100.27	97.65	97.80	97.51	0.91%	221,008
Oct 25, 2024	107.53	109.39	96.75	96.92	96.64	-8.88%	370,086
Oct 24, 2024	107.01	107.37	106.10	106.36	106.05	-0.68%	221,414
Oct 23, 2024	107.35	109.01	106.63	107.09	106.78	-0.41%	142,539
Oct 22, 2024	109.86	110.96	107.14	107.53	107.22	-2.29%	239,533
Oct 21, 2024	112.45	112.45	109.88	110.05	109.73	-2.52%	174,313
Oct 18, 2024	113.33	113.36	112.11	112.90	112.57	-0.41%	132,814
Oct 17, 2024	114.38	114.99	112.75	113.37	113.04	-1.01%	150,799
Oct 16, 2024	114.61	115.75	114.30	114.53	114.20	0.65%	388,932
Oct 15, 2024	113.32	114.86	112.71	113.79	113.46	0.65%	142,933
Oct 14, 2024	112.90	113.41	112.27	113.06	112.73	0.25%	115,007
Oct 11, 2024	110.56	112.91	110.56	112.78	112.45	1.88%	210,702
Oct 10, 2024	112.02	113.53	110.36	110.70	110.38	-2.18%	151,765
Oct 9, 2024	111.87	113.66	111.87	113.17	112.84	0.90%	81,222
Oct 8, 2024	113.12	113.23	111.93	112.16	111.83	-0.42%	106,692
Oct 7, 2024	113.86	114.04	112.52	112.63	112.30	-1.74%	142,786
Oct 4, 2024	114.81	115.56	113.89	114.63	114.30	0.94%	130,065
Oct 3, 2024	113.48	114.55	112.72	113.56	113.23	-0.58%	129,164
Oct 2, 2024	112.75	114.27	112.74	114.22	113.89	0.93%	126,397
Oct 1, 2024	115.01	115.01	112.68	113.17	112.84	-1.83%	169,798
Sep 30, 2024	113.28	115.62	112.60	115.28	114.94	1.79%	254,654
Sep 27, 2024	113.60	114.67	112.78	113.25	112.92	0.57%	222,449
Sep 26, 2024	113.72	114.34	112.13	112.61	112.28	-0.38%	279,881
Sep 25, 2024	112.94	113.70	112.05	113.04	112.71	0.23%	266,820
Sep 24, 2024	111.37	113.54	111.37	112.78	112.45	1.38%	172,251
Sep 23, 2024	111.34	111.45	109.85	111.24	110.92	0.42%	177,013
Sep 20, 2024	111.85	113.00	110.06	110.77	110.45	-0.88%	514,306
Sep 19, 2024	110.36	111.83	110.19	111.75	111.42	3.00%	208,714
Sep 18, 2024	107.99	110.84	107.34	108.49	108.17	0.13%	168,904
Sep 17, 2024	108.24	109.63	107.86	108.35	108.03	0.71%	152,085
Sep 16, 2024	107.44	108.09	106.64	107.59	107.28	0.28%	150,491
Sep 13, 2024	106.38	107.54	105.62	107.29	106.98	1.98%	134,282
Sep 12, 2024	105.26	105.52	104.06	105.21	104.90	0.59%	320,034
Sep 11, 2024	104.29	104.63	102.15	104.59	104.29	-0.15%	162,797
Sep 10, 2024	103.70	104.77	103.03	104.75	104.44	0.94%	192,071
Sep 9, 2024	102.31	103.87	101.64	103.77	103.47	1.16%	234,172
Sep 6, 2024	104.86	105.18	102.33	102.58	102.28	-2.26%	146,867
Sep 5, 2024	106.40	106.40	104.10	104.95	104.36	-1.33%	129,994
Sep 4, 2024	106.07	107.10	105.17	106.36	105.76	0.02%	83,860
Sep 3, 2024	107.64	108.14	106.02	106.34	105.74	-1.78%	197,519
Aug 30, 2024	107.68	108.52	106.34	108.27	107.66	0.96%	338,905
Aug 29, 2024	106.71	108.14	105.80	107.24	106.64	1.41%	204,551
Aug 28, 2024	106.83	107.58	105.70	105.75	105.15	-0.98%	485,194
Aug 27, 2024	106.08	107.35	105.42	106.80	106.20	0.44%	127,606
Aug 26, 2024	107.04	108.36	106.17	106.33	105.73	0.07%	139,857