Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	66.76	67.69	64.35	65.37	65.37	-1.94%	517,293
Apr 9, 2026	66.40	66.73	64.99	66.66	66.66	-0.13%	518,723
Apr 8, 2026	67.10	67.67	66.20	66.75	66.75	1.44%	570,144
Apr 7, 2026	65.51	66.35	65.10	65.80	65.80	-1.14%	495,331
Apr 6, 2026	66.08	66.94	65.50	66.56	66.56	-	257,907
Apr 2, 2026	64.54	66.68	64.41	66.56	66.56	2.35%	384,868
Apr 1, 2026	65.67	66.36	64.83	65.03	65.03	-0.34%	389,996
Mar 31, 2026	65.95	66.04	64.59	65.25	65.25	0.02%	547,490
Mar 30, 2026	64.99	66.38	64.68	65.24	65.24	1.19%	438,421
Mar 27, 2026	64.88	66.88	63.25	64.47	64.47	-1.27%	592,352
Mar 26, 2026	65.13	67.32	64.74	65.30	65.30	-0.06%	416,343
Mar 25, 2026	66.04	66.28	64.74	65.34	65.34	0.05%	439,455
Mar 24, 2026	65.54	65.90	64.42	65.31	65.31	-1.54%	387,560
Mar 23, 2026	68.06	69.31	66.31	66.33	66.33	-0.64%	568,250
Mar 20, 2026	65.15	66.87	64.44	66.76	66.76	2.47%	1,160,346
Mar 19, 2026	64.05	66.14	64.05	65.15	65.15	1.01%	508,591
Mar 18, 2026	64.65	65.81	64.49	64.50	64.50	-1.26%	488,083
Mar 17, 2026	67.23	68.09	64.71	65.32	65.32	-2.08%	696,864
Mar 16, 2026	67.79	68.42	66.58	66.71	66.71	-0.98%	503,492
Mar 13, 2026	70.37	71.26	66.89	67.37	67.37	-3.32%	434,591
Mar 12, 2026	69.81	70.87	69.38	69.68	69.68	-0.50%	543,113
Mar 11, 2026	69.80	70.88	69.31	70.03	70.03	-0.31%	436,085
Mar 10, 2026	71.70	71.85	69.22	70.25	70.25	-2.27%	535,547
Mar 9, 2026	71.65	72.23	70.07	71.88	71.88	-0.03%	406,680
Mar 6, 2026	72.61	72.61	70.59	71.90	71.90	-3.26%	383,747
Mar 5, 2026	72.40	74.50	71.97	74.32	74.01	1.88%	581,033
Mar 4, 2026	74.09	74.79	72.89	72.95	72.65	-1.22%	590,196
Mar 3, 2026	72.39	74.45	71.57	73.85	73.54	0.09%	467,757
Mar 2, 2026	72.55	74.48	72.24	73.78	73.47	1.37%	377,154
Feb 27, 2026	71.55	73.01	70.00	72.78	72.48	-0.44%	460,019
Feb 26, 2026	70.97	73.50	70.14	73.10	72.80	3.70%	373,734
Feb 25, 2026	70.65	70.83	69.34	70.49	70.20	0.43%	471,229
Feb 24, 2026	69.41	71.23	69.00	70.19	69.90	1.12%	423,238
Feb 23, 2026	69.81	70.10	68.53	69.41	69.12	-1.07%	605,984
Feb 20, 2026	70.02	71.21	67.84	70.16	69.87	0.13%	449,361
Feb 19, 2026	69.80	70.92	69.47	70.07	69.78	-0.27%	483,838
Feb 18, 2026	68.26	70.58	68.26	70.26	69.97	2.24%	597,975
Feb 17, 2026	66.64	69.26	66.27	68.72	68.43	2.89%	817,761
Feb 13, 2026	67.44	69.25	65.60	66.79	66.51	-0.51%	948,552
Feb 12, 2026	71.85	73.58	66.59	67.13	66.85	-6.40%	693,791
Feb 11, 2026	76.59	77.02	71.12	71.72	71.42	-5.82%	484,010
Feb 10, 2026	78.56	78.99	75.67	76.15	75.83	-2.80%	510,660
Feb 9, 2026	80.44	81.95	78.19	78.34	78.01	-1.82%	774,055
Feb 6, 2026	72.65	80.60	70.94	79.79	79.46	12.65%	940,702
Feb 5, 2026	70.25	71.44	70.11	70.83	70.53	1.06%	583,632
Feb 4, 2026	70.31	71.62	69.81	70.09	69.80	0.24%	405,135
Feb 3, 2026	72.89	73.77	69.00	69.92	69.63	-5.08%	379,585
Feb 2, 2026	72.13	74.07	71.53	73.66	73.35	2.49%	597,794
Jan 30, 2026	70.84	72.25	70.72	71.87	71.57	0.53%	524,531
Jan 29, 2026	73.92	74.31	70.70	71.49	71.19	-2.72%	412,188