Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.95	57.91	56.95	57.77	57.77	1.24%	365,785
May 21, 2026	57.54	57.88	56.50	57.06	57.06	-2.01%	358,302
May 20, 2026	56.59	58.48	55.82	58.23	58.23	2.18%	768,282
May 19, 2026	57.66	59.92	56.94	56.99	56.99	-0.63%	602,798
May 18, 2026	53.89	57.95	53.89	57.35	57.35	6.62%	786,462
May 15, 2026	53.76	54.58	53.26	53.79	53.79	0.22%	664,532
May 14, 2026	54.54	55.02	53.59	53.67	53.67	-1.60%	491,882
May 13, 2026	56.66	56.83	51.91	54.54	54.54	-4.63%	972,647
May 12, 2026	60.72	60.96	57.09	57.19	57.19	-4.94%	705,200
May 11, 2026	61.39	61.46	59.59	60.16	60.16	-2.05%	416,470
May 8, 2026	63.17	63.34	60.73	61.42	61.42	-3.18%	394,145
May 7, 2026	64.43	66.00	63.44	63.44	63.44	-1.20%	306,459
May 6, 2026	66.42	66.61	63.88	64.21	64.21	-2.62%	363,886
May 5, 2026	65.15	66.15	64.67	65.94	65.94	1.51%	366,348
May 4, 2026	64.65	65.80	64.38	64.96	64.96	-0.49%	588,853
May 1, 2026	67.20	68.63	64.10	65.28	65.28	-2.41%	848,621
Apr 30, 2026	66.11	67.03	65.23	66.89	66.89	1.07%	432,934
Apr 29, 2026	66.42	67.58	65.62	66.18	66.18	-1.14%	312,971
Apr 28, 2026	66.82	68.40	66.72	66.94	66.94	1.15%	452,931
Apr 27, 2026	65.76	67.56	65.76	66.18	66.18	0.46%	484,526
Apr 24, 2026	66.10	67.46	65.29	65.88	65.88	-0.59%	390,031
Apr 23, 2026	67.25	67.51	64.77	66.27	66.27	-1.91%	598,636
Apr 22, 2026	68.21	68.53	66.94	67.56	67.56	-1.07%	270,324
Apr 21, 2026	68.15	69.24	67.51	68.29	68.29	0.21%	424,072
Apr 20, 2026	67.86	68.47	67.47	68.15	68.15	0.15%	293,893
Apr 17, 2026	68.95	69.61	67.03	68.05	68.05	-0.10%	875,263
Apr 16, 2026	68.31	69.37	66.56	68.12	68.12	-0.25%	455,688
Apr 15, 2026	67.49	68.56	66.48	68.29	68.29	1.10%	400,420
Apr 14, 2026	66.51	67.87	66.09	67.55	67.55	1.41%	405,989
Apr 13, 2026	65.32	66.77	64.71	66.61	66.61	1.90%	395,505
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%	518,733
Apr 8, 2026	67.10	67.67	66.20	66.75	66.75	1.44%	593,574
Apr 7, 2026	65.51	66.35	65.10	65.80	65.80	-1.14%	495,336
Apr 6, 2026	66.08	66.94	65.50	66.56	66.56	-	257,916
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