Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	67.75	69.38	67.65	69.38	-	2.76%	37,301
Aug 18, 2026	67.04	69.65	66.91	67.51	67.51	1.99%	380,427
Aug 17, 2026	67.04	67.04	65.90	66.19	66.19	-1.36%	403,386
Aug 14, 2026	68.41	68.50	66.90	67.10	67.10	-1.63%	263,613
Aug 13, 2026	68.38	68.55	66.78	68.21	68.21	0.84%	391,449
Aug 12, 2026	67.34	68.28	66.46	67.64	67.64	-1.04%	400,327
Aug 11, 2026	67.02	69.11	66.01	68.35	68.35	1.23%	366,879
Aug 10, 2026	66.26	67.55	65.27	67.52	67.52	1.09%	401,223
Aug 7, 2026	65.86	67.64	65.83	66.79	66.79	0.88%	294,647
Aug 6, 2026	66.89	66.94	65.26	66.21	66.21	-1.02%	409,991
Aug 5, 2026	68.45	68.45	66.56	66.89	66.89	-1.40%	432,775
Aug 4, 2026	67.93	68.46	67.36	67.84	67.84	-0.63%	348,389
Aug 3, 2026	67.35	69.54	67.26	68.27	68.27	2.12%	585,113
Jul 31, 2026	65.58	68.70	64.84	66.85	66.85	3.53%	1,269,885
Jul 30, 2026	65.16	65.18	62.89	64.57	64.57	-1.94%	775,084
Jul 29, 2026	64.85	67.19	64.85	65.85	65.85	1.30%	671,971
Jul 28, 2026	63.79	66.03	63.79	65.00	65.00	3.57%	566,906
Jul 27, 2026	62.19	63.28	62.06	62.76	62.76	2.15%	529,680
Jul 24, 2026	60.68	61.84	60.60	61.44	61.44	2.43%	487,475
Jul 23, 2026	60.15	61.03	59.68	59.98	59.98	-1.22%	325,259
Jul 22, 2026	60.76	61.71	59.97	60.72	60.72	0.10%	513,532
Jul 21, 2026	61.50	62.12	60.63	60.66	60.66	-3.22%	670,825
Jul 20, 2026	62.59	63.70	61.34	62.68	62.68	-0.32%	1,038,483
Jul 17, 2026	64.14	65.57	62.80	62.88	62.88	-2.38%	416,827
Jul 16, 2026	63.09	64.46	62.56	64.41	64.41	3.79%	534,557
Jul 15, 2026	62.10	63.94	61.89	62.06	62.06	-0.03%	377,343
Jul 14, 2026	62.91	63.19	61.45	62.08	62.08	-2.37%	521,040
Jul 13, 2026	62.81	64.50	62.81	63.59	63.59	2.40%	478,701
Jul 10, 2026	62.73	62.97	61.42	62.10	62.10	-0.11%	392,166
Jul 9, 2026	60.43	62.30	59.31	62.17	62.17	2.00%	496,778
Jul 8, 2026	62.26	62.48	60.39	60.95	60.95	-1.80%	489,199
Jul 7, 2026	62.00	63.52	61.74	62.07	62.07	1.45%	673,014
Jul 6, 2026	60.88	61.60	59.68	61.18	61.18	0.33%	381,182
Jul 2, 2026	60.37	61.38	60.03	60.98	60.98	1.74%	508,034
Jul 1, 2026	59.76	61.44	59.24	59.94	59.94	2.01%	724,186
Jun 30, 2026	59.56	59.68	58.18	58.76	58.76	-1.57%	520,002
Jun 29, 2026	60.88	61.43	59.69	59.70	59.70	-1.86%	514,539
Jun 26, 2026	57.90	61.11	57.90	60.83	60.83	4.88%	1,264,840
Jun 25, 2026	57.94	58.94	57.17	58.00	58.00	0.10%	444,053
Jun 24, 2026	57.28	58.60	57.11	57.94	57.94	1.03%	488,195
Jun 23, 2026	56.98	58.14	56.55	57.35	57.35	2.65%	642,263
Jun 22, 2026	56.97	56.97	54.07	55.87	55.87	-1.79%	960,778
Jun 18, 2026	58.53	58.53	56.11	56.89	56.89	-0.21%	1,398,387
Jun 17, 2026	56.73	57.90	55.85	57.01	57.01	-0.58%	818,676
Jun 16, 2026	58.23	58.23	56.73	57.34	57.34	0.17%	361,220
Jun 15, 2026	57.18	58.23	56.80	57.24	57.24	0.28%	450,797
Jun 12, 2026	56.62	57.92	55.32	57.08	57.08	0.81%	377,437
Jun 11, 2026	55.00	57.00	54.22	56.62	56.62	2.26%	733,777
Jun 10, 2026	57.45	57.81	55.32	55.37	55.37	-3.25%	493,674
Jun 9, 2026	58.71	60.43	56.89	57.23	57.23	-2.57%	627,709