Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	72.95	75.52	72.92	75.02	75.02	2.17%	301,542
Jan 7, 2026	73.39	74.23	72.84	73.43	73.43	-0.07%	245,950
Jan 6, 2026	73.13	73.74	72.33	73.48	73.48	-0.35%	260,950
Jan 5, 2026	69.91	74.76	69.64	73.74	73.74	5.12%	464,897
Jan 2, 2026	69.43	70.95	68.50	70.15	70.15	0.99%	422,749
Dec 31, 2025	70.19	70.27	69.40	69.46	69.46	-1.15%	269,815
Dec 30, 2025	71.14	71.24	70.18	70.27	70.27	-1.33%	188,925
Dec 29, 2025	71.35	72.28	70.73	71.22	71.22	-0.18%	401,852
Dec 26, 2025	71.72	72.52	70.77	71.35	71.35	-0.59%	361,961
Dec 24, 2025	72.13	72.60	71.52	71.77	71.77	-0.50%	181,193
Dec 23, 2025	72.50	72.98	71.62	72.13	72.13	-0.97%	411,884
Dec 22, 2025	72.21	73.54	72.21	72.84	72.84	1.14%	484,087
Dec 19, 2025	72.84	73.86	71.98	72.02	72.02	-1.73%	1,056,646
Dec 18, 2025	73.89	74.37	72.89	73.29	73.29	-0.54%	496,691
Dec 17, 2025	73.71	75.01	73.54	73.69	73.69	-0.69%	384,081
Dec 16, 2025	74.67	74.82	73.35	74.20	74.20	-0.64%	539,448
Dec 15, 2025	74.62	76.49	73.29	74.68	74.68	1.42%	600,715
Dec 12, 2025	73.82	75.31	73.20	73.63	73.63	0.26%	785,566
Dec 11, 2025	71.60	74.12	71.31	73.44	73.44	2.96%	441,974
Dec 10, 2025	70.94	71.84	70.58	71.33	71.33	0.58%	467,084
Dec 9, 2025	72.07	72.43	70.32	70.92	70.92	-1.46%	337,332
Dec 8, 2025	73.22	73.50	71.75	71.97	71.97	-1.71%	346,477
Dec 5, 2025	73.58	73.82	73.01	73.22	73.22	-1.39%	358,234
Dec 4, 2025	74.04	75.15	73.69	74.25	73.95	0.64%	377,408
Dec 3, 2025	73.46	74.33	73.07	73.78	73.48	0.76%	347,556
Dec 2, 2025	73.26	73.78	72.36	73.22	72.92	0.14%	413,933
Dec 1, 2025	72.13	73.33	71.98	73.12	72.82	1.13%	678,503
Nov 28, 2025	72.37	72.64	72.04	72.30	72.01	-0.37%	294,008
Nov 26, 2025	71.95	72.81	71.87	72.57	72.28	0.23%	319,662
Nov 25, 2025	71.19	72.95	71.19	72.40	72.11	2.26%	462,998
Nov 24, 2025	70.36	71.48	69.69	70.80	70.51	0.24%	519,813
Nov 21, 2025	68.68	70.97	68.47	70.63	70.34	3.00%	367,608
Nov 20, 2025	68.69	69.36	67.77	68.57	68.29	0.56%	336,118
Nov 19, 2025	68.85	68.87	67.86	68.19	67.91	-0.83%	269,149
Nov 18, 2025	68.79	69.27	67.77	68.76	68.48	-0.19%	449,927
Nov 17, 2025	70.20	71.85	68.66	68.89	68.61	-1.50%	489,576
Nov 14, 2025	69.86	70.49	68.54	69.94	69.66	0.01%	382,940
Nov 13, 2025	70.04	70.87	69.45	69.93	69.65	-0.40%	351,877
Nov 12, 2025	70.76	71.41	69.70	70.21	69.93	-1.04%	305,089
Nov 11, 2025	70.93	71.50	70.16	70.95	70.66	0.23%	304,323
Nov 10, 2025	70.88	71.31	69.97	70.79	70.50	0.31%	308,453
Nov 7, 2025	71.31	72.00	70.05	70.57	70.28	-0.91%	323,360
Nov 6, 2025	73.33	73.33	71.00	71.22	70.93	-3.31%	355,434
Nov 5, 2025	71.94	73.88	71.79	73.66	73.36	2.73%	360,571
Nov 4, 2025	71.96	73.05	71.54	71.70	71.41	-0.51%	476,498
Nov 3, 2025	71.08	72.65	70.10	72.07	71.78	1.78%	558,306
Oct 31, 2025	67.69	71.18	65.04	70.81	70.52	5.97%	1,129,426
Oct 30, 2025	65.41	67.34	64.99	66.82	66.55	2.16%	910,373
Oct 29, 2025	67.16	67.39	65.10	65.41	65.15	-2.98%	335,934
Oct 28, 2025	67.53	68.08	67.18	67.42	67.15	-0.52%	215,990