Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	72.81	73.46	71.56	71.85	71.85	-0.59%	354,944
Oct 15, 2026	72.11	73.24	71.54	72.28	72.28	1.66%	455,130
Oct 14, 2026	70.76	71.49	70.47	71.10	71.10	-0.22%	415,501
Oct 13, 2026	71.28	71.83	70.05	71.26	71.26	0.83%	275,574
Oct 12, 2026	69.81	70.94	69.45	70.67	70.67	1.23%	451,851
Oct 9, 2026	70.00	70.35	69.42	69.81	69.81	0.04%	316,206
Oct 8, 2026	68.72	70.10	68.26	69.78	69.78	1.20%	754,195
Oct 7, 2026	68.91	69.90	68.31	68.95	68.95	-0.33%	683,716
Oct 6, 2026	69.13	69.45	68.53	69.18	69.18	0.63%	425,620
Oct 5, 2026	66.92	69.04	66.92	68.75	68.75	2.15%	544,733
Oct 2, 2026	70.17	70.67	67.29	67.30	67.30	-3.72%	582,169
Oct 1, 2026	66.02	70.62	66.02	69.90	69.90	6.85%	860,191
Sep 30, 2026	64.88	66.05	64.71	65.42	65.42	1.38%	678,175
Sep 29, 2026	63.86	65.26	63.55	64.53	64.53	0.28%	428,017
Sep 28, 2026	63.71	64.69	62.55	64.35	64.35	0.26%	620,996
Sep 25, 2026	64.12	65.01	63.92	64.18	64.18	-0.43%	468,714
Sep 24, 2026	65.77	66.04	64.12	64.46	64.46	-1.45%	398,131
Sep 23, 2026	66.24	66.30	65.37	65.41	65.41	-1.22%	363,135
Sep 22, 2026	68.02	68.12	65.69	66.22	66.22	-1.34%	426,351
Sep 21, 2026	68.35	68.37	67.12	67.12	67.12	-1.73%	428,554
Sep 18, 2026	68.00	68.63	66.42	68.30	68.30	0.16%	1,203,974
Sep 17, 2026	68.58	69.89	67.97	68.19	68.19	0.26%	362,663
Sep 16, 2026	66.98	68.76	66.88	68.01	68.01	0.99%	646,467
Sep 15, 2026	68.41	68.51	67.22	67.34	67.34	-2.67%	581,970
Sep 14, 2026	68.09	70.21	68.09	69.19	69.19	2.95%	387,792
Sep 11, 2026	67.58	67.78	66.98	67.21	67.21	-0.18%	464,878
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
Aug 27, 2026	70.34	71.56	69.90	71.15	70.84	1.15%	301,710
Aug 26, 2026	70.12	70.67	68.75	70.34	70.03	0.31%	355,879
Aug 25, 2026	70.32	71.39	68.78	70.12	69.81	-0.93%	368,371
Aug 24, 2026	70.40	71.45	70.40	70.78	70.47	0.81%	415,484
Aug 21, 2026	69.28	70.38	68.75	70.21	69.90	1.20%	372,203
Aug 20, 2026	69.10	70.29	68.97	69.38	69.07	-0.76%	295,378
Aug 19, 2026	67.75	70.28	67.65	69.91	69.60	3.56%	391,067
Aug 18, 2026	67.04	69.65	66.91	67.51	67.21	1.99%	380,459
Aug 17, 2026	67.04	67.04	65.90	66.19	65.90	-1.36%	414,158
Aug 14, 2026	68.41	68.50	66.90	67.10	66.80	-1.63%	263,614
Aug 13, 2026	68.38	68.55	66.78	68.21	67.91	0.84%	391,475
Aug 12, 2026	67.34	68.28	66.46	67.64	67.34	-1.04%	400,365
Aug 11, 2026	67.02	69.11	66.01	68.35	68.05	1.23%	366,884
Aug 10, 2026	66.26	67.55	65.27	67.52	67.22	1.09%	410,113
Aug 7, 2026	65.86	67.64	65.83	66.79	66.49	0.88%	294,647