Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
72.30
-0.27 (-0.37%)
At close: Nov 28, 2025, 1:00 PM EST
71.93
-0.37 (-0.51%)
After-hours: Nov 28, 2025, 4:03 PM EST
Exponent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.37 | 72.64 | 72.04 | 72.30 | 72.30 | -0.37% | 294,008 |
| Nov 26, 2025 | 71.95 | 72.81 | 71.87 | 72.57 | 72.57 | 0.23% | 319,662 |
| Nov 25, 2025 | 71.19 | 72.95 | 71.19 | 72.40 | 72.40 | 2.26% | 462,998 |
| Nov 24, 2025 | 70.36 | 71.48 | 69.69 | 70.80 | 70.80 | 0.24% | 514,485 |
| Nov 21, 2025 | 68.68 | 70.97 | 68.47 | 70.63 | 70.63 | 3.00% | 367,570 |
| Nov 20, 2025 | 68.69 | 69.36 | 67.77 | 68.57 | 68.57 | 0.56% | 336,118 |
| Nov 19, 2025 | 68.85 | 68.87 | 67.86 | 68.19 | 68.19 | -0.83% | 269,149 |
| Nov 18, 2025 | 68.79 | 69.27 | 67.77 | 68.76 | 68.76 | -0.19% | 449,927 |
| Nov 17, 2025 | 70.20 | 71.85 | 68.66 | 68.89 | 68.89 | -1.50% | 489,576 |
| Nov 14, 2025 | 69.86 | 70.49 | 68.54 | 69.94 | 69.94 | 0.01% | 382,940 |
| Nov 13, 2025 | 70.04 | 70.87 | 69.45 | 69.93 | 69.93 | -0.40% | 351,877 |
| Nov 12, 2025 | 70.76 | 71.41 | 69.70 | 70.21 | 70.21 | -1.04% | 305,089 |
| Nov 11, 2025 | 70.93 | 71.50 | 70.16 | 70.95 | 70.95 | 0.23% | 304,323 |
| Nov 10, 2025 | 70.88 | 71.31 | 69.97 | 70.79 | 70.79 | 0.31% | 308,453 |
| Nov 7, 2025 | 71.31 | 72.00 | 70.05 | 70.57 | 70.57 | -0.91% | 323,360 |
| Nov 6, 2025 | 73.33 | 73.33 | 71.00 | 71.22 | 71.22 | -3.31% | 355,434 |
| Nov 5, 2025 | 71.94 | 73.88 | 71.79 | 73.66 | 73.66 | 2.73% | 360,571 |
| Nov 4, 2025 | 71.96 | 73.05 | 71.54 | 71.70 | 71.70 | -0.51% | 476,498 |
| Nov 3, 2025 | 71.08 | 72.65 | 70.10 | 72.07 | 72.07 | 1.78% | 558,306 |
| Oct 31, 2025 | 67.69 | 71.18 | 65.04 | 70.81 | 70.81 | 5.97% | 1,129,426 |
| Oct 30, 2025 | 65.41 | 67.34 | 64.99 | 66.82 | 66.82 | 2.16% | 910,373 |
| Oct 29, 2025 | 67.16 | 67.39 | 65.10 | 65.41 | 65.41 | -2.98% | 335,934 |
| Oct 28, 2025 | 67.53 | 68.08 | 67.18 | 67.42 | 67.42 | -0.52% | 215,990 |
| Oct 27, 2025 | 69.30 | 69.44 | 67.66 | 67.77 | 67.77 | -2.22% | 362,994 |
| Oct 24, 2025 | 69.18 | 69.50 | 68.81 | 69.31 | 69.31 | 0.51% | 238,190 |
| Oct 23, 2025 | 69.14 | 69.50 | 68.60 | 68.96 | 68.96 | -0.26% | 201,220 |
| Oct 22, 2025 | 69.92 | 70.42 | 69.08 | 69.14 | 69.14 | -1.12% | 268,062 |
| Oct 21, 2025 | 69.03 | 69.96 | 68.09 | 69.92 | 69.92 | 1.25% | 238,337 |
| Oct 20, 2025 | 67.70 | 69.11 | 67.48 | 69.06 | 69.06 | 2.31% | 271,389 |
| Oct 17, 2025 | 67.99 | 68.21 | 66.68 | 67.50 | 67.50 | -1.10% | 378,752 |
| Oct 16, 2025 | 67.13 | 68.34 | 66.20 | 68.25 | 68.25 | 1.52% | 546,500 |
| Oct 15, 2025 | 66.84 | 67.69 | 66.51 | 67.23 | 67.23 | 0.45% | 346,458 |
| Oct 14, 2025 | 65.48 | 66.98 | 65.32 | 66.93 | 66.93 | 1.62% | 294,858 |
| Oct 13, 2025 | 65.60 | 65.89 | 65.00 | 65.86 | 65.86 | 0.90% | 313,756 |
| Oct 10, 2025 | 65.59 | 65.79 | 64.39 | 65.27 | 65.27 | -0.02% | 319,583 |
| Oct 9, 2025 | 66.25 | 66.43 | 64.96 | 65.28 | 65.28 | -1.98% | 260,687 |
| Oct 8, 2025 | 66.79 | 67.09 | 66.01 | 66.60 | 66.60 | 0.44% | 332,115 |
| Oct 7, 2025 | 67.25 | 67.54 | 66.10 | 66.31 | 66.31 | -1.43% | 359,516 |
| Oct 6, 2025 | 67.37 | 68.03 | 66.70 | 67.27 | 67.27 | 0.25% | 379,364 |
| Oct 3, 2025 | 68.07 | 68.35 | 66.83 | 67.10 | 67.10 | -1.37% | 387,538 |
| Oct 2, 2025 | 69.02 | 69.26 | 67.90 | 68.03 | 68.03 | -1.72% | 351,824 |
| Oct 1, 2025 | 69.30 | 69.51 | 68.56 | 69.22 | 69.22 | -0.37% | 286,048 |
| Sep 30, 2025 | 69.09 | 69.67 | 68.78 | 69.48 | 69.48 | 0.14% | 610,755 |
| Sep 29, 2025 | 69.77 | 69.82 | 69.15 | 69.38 | 69.38 | -0.17% | 332,170 |
| Sep 26, 2025 | 69.46 | 69.92 | 69.17 | 69.50 | 69.50 | 0.27% | 285,669 |
| Sep 25, 2025 | 68.96 | 69.41 | 68.68 | 69.31 | 69.31 | 0.51% | 412,763 |
| Sep 24, 2025 | 68.96 | 69.47 | 68.75 | 68.96 | 68.96 | 0.12% | 449,882 |
| Sep 23, 2025 | 70.26 | 70.91 | 68.70 | 68.88 | 68.88 | -1.57% | 392,214 |
| Sep 22, 2025 | 68.92 | 70.26 | 68.41 | 69.98 | 69.98 | 0.92% | 329,419 |
| Sep 19, 2025 | 70.52 | 70.52 | 68.80 | 69.34 | 69.34 | -1.17% | 1,327,997 |