Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	60.68	61.84	60.60	61.44	61.44	2.43%	487,474
Jul 23, 2026	60.15	61.03	59.68	59.98	59.98	-1.22%	325,257
Jul 22, 2026	60.76	61.71	59.97	60.72	60.72	0.10%	513,524
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%	1,038,482
Jul 17, 2026	64.14	65.57	62.80	62.88	62.88	-2.38%	416,672
Jul 16, 2026	63.09	64.46	62.56	64.41	64.41	3.79%	534,556
Jul 15, 2026	62.10	63.94	61.89	62.06	62.06	-0.03%	368,740
Jul 14, 2026	62.91	63.19	61.45	62.08	62.08	-2.37%	502,201
Jul 13, 2026	62.81	64.50	62.81	63.59	63.59	2.40%	478,669
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%	484,350
Jul 8, 2026	62.26	62.48	60.39	60.95	60.95	-1.80%	489,196
Jul 7, 2026	62.00	63.52	61.74	62.07	62.07	1.45%	673,007
Jul 6, 2026	60.88	61.60	59.68	61.18	61.18	0.33%	380,124
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%	724,008
Jun 30, 2026	59.56	59.68	58.18	58.76	58.76	-1.57%	519,753
Jun 29, 2026	60.88	61.43	59.69	59.70	59.70	-1.86%	504,847
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
Jun 8, 2026	59.57	60.39	58.71	58.74	58.74	-1.54%	929,515
Jun 5, 2026	59.53	60.34	59.03	59.66	59.66	0.83%	547,214
Jun 4, 2026	59.46	60.25	59.19	59.48	59.17	2.01%	607,847
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