Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	56.62	57.92	55.32	57.08	57.08	0.81%	360,292
Jun 11, 2026	55.00	57.00	54.22	56.62	56.62	2.26%	704,264
Jun 10, 2026	57.45	57.81	55.32	55.37	55.37	-3.25%	453,289
Jun 9, 2026	58.71	60.43	56.89	57.23	57.23	-2.57%	602,155
Jun 8, 2026	59.57	60.39	58.71	58.74	58.74	-1.54%	810,350
Jun 5, 2026	59.53	60.34	59.03	59.66	59.66	0.83%	535,792
Jun 4, 2026	59.46	60.25	59.19	59.48	59.17	2.01%	607,844
Jun 3, 2026	58.00	58.34	56.33	58.31	58.01	-0.14%	549,536
Jun 2, 2026	59.77	60.03	57.87	58.39	58.09	-3.31%	692,991
Jun 1, 2026	58.34	60.42	57.87	60.39	60.08	3.55%	688,573
May 29, 2026	58.39	58.84	57.84	58.32	58.02	-0.17%	814,547
May 28, 2026	57.08	59.13	57.08	58.42	58.12	2.35%	446,644
May 27, 2026	57.29	58.48	56.72	57.08	56.78	-0.76%	519,125
May 26, 2026	57.36	57.77	56.54	57.52	57.22	-0.43%	363,766
May 22, 2026	56.95	57.91	56.95	57.77	57.47	1.24%	374,884
May 21, 2026	57.54	57.88	56.50	57.06	56.76	-2.01%	358,399
May 20, 2026	56.59	58.48	55.82	58.23	57.93	2.18%	775,762
May 19, 2026	57.66	59.92	56.94	56.99	56.69	-0.63%	602,798
May 18, 2026	53.89	57.95	53.89	57.35	57.05	6.62%	793,115
May 15, 2026	53.76	54.58	53.26	53.79	53.51	0.22%	664,532
May 14, 2026	54.54	55.02	53.59	53.67	53.39	-1.60%	491,882
May 13, 2026	56.66	56.83	51.91	54.54	54.26	-4.63%	972,647
May 12, 2026	60.72	60.96	57.09	57.19	56.89	-4.94%	705,200
May 11, 2026	61.39	61.46	59.59	60.16	59.85	-2.05%	416,470
May 8, 2026	63.17	63.34	60.73	61.42	61.10	-3.18%	394,145
May 7, 2026	64.43	66.00	63.44	63.44	63.11	-1.20%	306,459
May 6, 2026	66.42	66.61	63.88	64.21	63.88	-2.62%	363,886
May 5, 2026	65.15	66.15	64.67	65.94	65.60	1.51%	366,348
May 4, 2026	64.65	65.80	64.38	64.96	64.62	-0.49%	588,853
May 1, 2026	67.20	68.63	64.10	65.28	64.94	-2.41%	848,621
Apr 30, 2026	66.11	67.03	65.23	66.89	66.54	1.07%	432,934
Apr 29, 2026	66.42	67.58	65.62	66.18	65.84	-1.14%	312,971
Apr 28, 2026	66.82	68.40	66.72	66.94	66.59	1.15%	452,931
Apr 27, 2026	65.76	67.56	65.76	66.18	65.84	0.46%	484,526
Apr 24, 2026	66.10	67.46	65.29	65.88	65.54	-0.59%	390,031
Apr 23, 2026	67.25	67.51	64.77	66.27	65.92	-1.91%	598,636
Apr 22, 2026	68.21	68.53	66.94	67.56	67.21	-1.07%	270,324
Apr 21, 2026	68.15	69.24	67.51	68.29	67.93	0.21%	424,072
Apr 20, 2026	67.86	68.47	67.47	68.15	67.79	0.15%	293,893
Apr 17, 2026	68.95	69.61	67.03	68.05	67.70	-0.10%	875,263
Apr 16, 2026	68.31	69.37	66.56	68.12	67.76	-0.25%	455,688
Apr 15, 2026	67.49	68.56	66.48	68.29	67.93	1.10%	400,420
Apr 14, 2026	66.51	67.87	66.09	67.55	67.20	1.41%	405,989
Apr 13, 2026	65.32	66.77	64.71	66.61	66.26	1.90%	395,505
Apr 10, 2026	66.76	67.69	64.35	65.37	65.03	-1.94%	517,293
Apr 9, 2026	66.40	66.73	64.99	66.66	66.31	-0.13%	518,733
Apr 8, 2026	67.10	67.67	66.20	66.75	66.40	1.44%	593,574
Apr 7, 2026	65.51	66.35	65.10	65.80	65.46	-1.14%	495,336
Apr 6, 2026	66.08	66.94	65.50	66.56	66.21	-	257,916
Apr 2, 2026	64.54	66.68	64.41	66.56	66.21	2.35%	384,868