Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	84.35	85.22	82.28	84.02	84.02	-2.11%	365,028
Nov 5, 2026	88.22	90.51	85.45	85.83	85.83	-1.83%	584,070
Nov 4, 2026	87.55	88.17	86.50	87.43	87.43	1.70%	492,288
Nov 3, 2026	85.53	87.97	85.09	85.97	85.97	-0.70%	662,773
Nov 2, 2026	80.17	86.72	80.15	86.58	86.58	7.87%	739,436
Oct 30, 2026	81.06	83.18	80.03	80.26	80.26	2.49%	773,550
Oct 29, 2026	78.10	79.06	77.02	78.31	78.31	1.56%	879,328
Oct 28, 2026	75.82	77.35	75.63	77.11	77.11	0.86%	581,407
Oct 27, 2026	77.61	77.61	75.78	76.45	76.45	-1.56%	268,757
Oct 26, 2026	77.46	78.43	76.95	77.66	77.66	0.30%	710,860
Oct 23, 2026	76.56	77.69	75.70	77.43	77.43	0.41%	377,801
Oct 22, 2026	73.90	77.13	73.78	77.11	77.11	5.41%	785,035
Oct 21, 2026	72.15	73.39	72.02	73.15	73.15	0.83%	599,158
Oct 20, 2026	73.00	73.83	72.15	72.55	72.55	0.42%	787,422
Oct 19, 2026	71.51	72.90	71.12	72.25	72.25	0.56%	603,948
Oct 16, 2026	72.81	73.46	71.56	71.85	71.85	-0.59%	354,961
Oct 15, 2026	72.11	73.24	71.54	72.28	72.28	1.66%	459,432
Oct 14, 2026	70.76	71.49	70.47	71.10	71.10	-0.22%	486,701
Oct 13, 2026	71.28	71.83	70.05	71.26	71.26	0.83%	315,048
Oct 12, 2026	69.81	70.94	69.45	70.67	70.67	1.23%	516,865
Oct 9, 2026	70.00	70.35	69.42	69.81	69.81	0.04%	373,009
Oct 8, 2026	68.72	70.10	68.26	69.78	69.78	1.20%	889,887
Oct 7, 2026	68.91	69.90	68.31	68.95	68.95	-0.33%	765,318
Oct 6, 2026	69.13	69.45	68.53	69.18	69.18	0.63%	427,991
Oct 5, 2026	66.92	69.04	66.92	68.75	68.75	2.15%	645,002
Oct 2, 2026	70.17	70.67	67.29	67.30	67.30	-3.72%	582,171
Oct 1, 2026	66.02	70.62	66.02	69.90	69.90	6.85%	943,110
Sep 30, 2026	64.88	66.05	64.71	65.42	65.42	1.38%	678,176
Sep 29, 2026	63.86	65.26	63.55	64.53	64.53	0.28%	783,703
Sep 28, 2026	63.71	64.69	62.55	64.35	64.35	0.26%	700,757
Sep 25, 2026	64.12	65.01	63.92	64.18	64.18	-0.43%	572,917
Sep 24, 2026	65.77	66.04	64.12	64.46	64.46	-1.45%	398,132
Sep 23, 2026	66.24	66.30	65.37	65.41	65.41	-1.22%	363,815
Sep 22, 2026	68.02	68.12	65.69	66.22	66.22	-1.34%	426,405
Sep 21, 2026	68.35	68.37	67.12	67.12	67.12	-1.73%	572,185
Sep 18, 2026	68.00	68.63	66.42	68.30	68.30	0.16%	1,346,765
Sep 17, 2026	68.58	69.89	67.97	68.19	68.19	0.26%	375,680
Sep 16, 2026	66.98	68.76	66.88	68.01	68.01	0.99%	646,996
Sep 15, 2026	68.41	68.51	67.22	67.34	67.34	-2.67%	941,401
Sep 14, 2026	68.09	70.21	68.09	69.19	69.19	2.95%	476,196
Sep 11, 2026	67.58	67.78	66.98	67.21	67.21	-0.18%	464,879
Sep 10, 2026	67.48	68.29	67.03	67.33	67.33	-0.21%	323,159
Sep 9, 2026	67.50	67.52	66.56	67.47	67.47	-0.58%	408,927
Sep 8, 2026	67.68	68.11	66.31	67.87	67.87	-0.71%	452,953
Sep 4, 2026	68.70	69.39	67.22	68.35	68.35	-1.99%	410,795
Sep 3, 2026	70.67	71.37	69.53	70.05	69.74	0.03%	297,561
Sep 2, 2026	70.44	70.73	69.26	70.03	69.72	-0.38%	435,527
Sep 1, 2026	70.96	71.34	69.23	70.30	69.99	-1.00%	382,951
Aug 31, 2026	71.14	71.74	70.81	71.01	70.70	-0.73%	314,268
Aug 28, 2026	71.04	71.92	70.83	71.53	71.21	0.53%	292,215