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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 18, 2025 | 69.35 | 70.74 | 69.04 | 70.16 | 70.16 | 1.70% | 483,236 |
Sep 17, 2025 | 69.66 | 71.02 | 68.76 | 68.99 | 68.99 | -0.98% | 373,656 |
Sep 16, 2025 | 69.40 | 70.12 | 69.00 | 69.67 | 69.67 | 0.29% | 463,957 |
Sep 15, 2025 | 70.25 | 71.03 | 69.25 | 69.47 | 69.47 | -0.83% | 714,164 |
Sep 12, 2025 | 70.86 | 70.86 | 69.93 | 70.05 | 70.05 | -1.27% | 254,323 |
Sep 11, 2025 | 69.50 | 71.01 | 69.50 | 70.95 | 70.95 | 2.26% | 322,302 |
Sep 10, 2025 | 69.60 | 70.22 | 68.30 | 69.38 | 69.38 | -0.40% | 658,820 |
Sep 9, 2025 | 70.86 | 71.01 | 69.54 | 69.66 | 69.66 | -1.89% | 423,676 |
Sep 8, 2025 | 71.42 | 71.42 | 69.90 | 71.00 | 71.00 | -0.59% | 308,199 |
Sep 5, 2025 | 73.07 | 73.55 | 71.37 | 71.42 | 71.42 | -2.14% | 365,189 |
Sep 4, 2025 | 71.88 | 72.98 | 71.11 | 72.98 | 72.68 | 1.57% | 393,666 |
Sep 3, 2025 | 71.44 | 72.46 | 71.44 | 71.85 | 71.55 | -0.11% | 479,853 |
Sep 2, 2025 | 71.00 | 72.59 | 71.00 | 71.93 | 71.63 | 0.77% | 613,195 |
Aug 29, 2025 | 72.64 | 73.24 | 70.98 | 71.38 | 71.08 | -1.18% | 357,500 |
Aug 28, 2025 | 72.97 | 72.97 | 71.96 | 72.23 | 71.93 | -1.03% | 505,934 |
Aug 27, 2025 | 71.41 | 73.25 | 71.39 | 72.98 | 72.68 | 1.74% | 666,926 |
Aug 26, 2025 | 70.71 | 71.87 | 70.71 | 71.73 | 71.43 | 1.30% | 487,329 |
Aug 25, 2025 | 72.02 | 72.42 | 70.78 | 70.81 | 70.51 | -2.05% | 292,505 |
Aug 22, 2025 | 71.07 | 73.09 | 70.84 | 72.29 | 71.99 | 2.57% | 318,857 |
Aug 21, 2025 | 69.54 | 71.31 | 69.02 | 70.48 | 70.19 | 0.64% | 580,542 |
Aug 20, 2025 | 69.72 | 70.37 | 69.47 | 70.03 | 69.74 | 0.62% | 697,309 |
Aug 19, 2025 | 69.35 | 70.05 | 69.08 | 69.60 | 69.31 | 0.69% | 983,263 |
Aug 18, 2025 | 69.06 | 69.86 | 68.58 | 69.12 | 68.83 | -0.19% | 742,258 |
Aug 15, 2025 | 70.77 | 71.00 | 68.95 | 69.25 | 68.96 | -2.01% | 539,755 |
Aug 14, 2025 | 71.85 | 72.08 | 70.51 | 70.67 | 70.37 | -2.73% | 293,705 |
Aug 13, 2025 | 71.02 | 72.85 | 70.31 | 72.65 | 72.35 | 2.42% | 261,107 |
Aug 12, 2025 | 70.02 | 70.95 | 69.58 | 70.93 | 70.63 | 1.72% | 229,897 |
Aug 11, 2025 | 70.73 | 70.93 | 69.04 | 69.73 | 69.44 | -1.30% | 288,105 |
Aug 8, 2025 | 71.18 | 71.67 | 70.55 | 70.65 | 70.35 | -0.87% | 189,548 |