Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	68.70	69.39	67.22	68.35	68.35	-1.99%	366,228
Sep 3, 2026	70.67	71.37	69.53	70.05	69.74	0.03%	297,355
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
Aug 6, 2026	66.89	66.94	65.26	66.21	65.92	-1.02%	409,993
Aug 5, 2026	68.45	68.45	66.56	66.89	66.59	-1.40%	432,776
Aug 4, 2026	67.93	68.46	67.36	67.84	67.54	-0.63%	348,389
Aug 3, 2026	67.35	69.54	67.26	68.27	67.97	2.12%	585,113
Jul 31, 2026	65.58	68.70	64.84	66.85	66.55	3.53%	1,269,885
Jul 30, 2026	65.16	65.18	62.89	64.57	64.28	-1.94%	775,084
Jul 29, 2026	64.85	67.19	64.85	65.85	65.55	1.30%	671,971
Jul 28, 2026	63.79	66.03	63.79	65.00	64.71	3.57%	566,906
Jul 27, 2026	62.19	63.28	62.06	62.76	62.48	2.15%	529,680
Jul 24, 2026	60.68	61.84	60.60	61.44	61.17	2.43%	487,475
Jul 23, 2026	60.15	61.03	59.68	59.98	59.71	-1.22%	325,259
Jul 22, 2026	60.76	61.71	59.97	60.72	60.45	0.10%	513,532
Jul 21, 2026	61.50	62.12	60.63	60.66	60.39	-3.22%	670,825
Jul 20, 2026	62.59	63.70	61.34	62.68	62.40	-0.32%	1,038,483
Jul 17, 2026	64.14	65.57	62.80	62.88	62.60	-2.38%	416,827
Jul 16, 2026	63.09	64.46	62.56	64.41	64.12	3.79%	534,557
Jul 15, 2026	62.10	63.94	61.89	62.06	61.79	-0.03%	377,343
Jul 14, 2026	62.91	63.19	61.45	62.08	61.81	-2.37%	521,040
Jul 13, 2026	62.81	64.50	62.81	63.59	63.31	2.40%	478,701
Jul 10, 2026	62.73	62.97	61.42	62.10	61.83	-0.11%	392,166
Jul 9, 2026	60.43	62.30	59.31	62.17	61.89	2.00%	496,778
Jul 8, 2026	62.26	62.48	60.39	60.95	60.68	-1.80%	489,199
Jul 7, 2026	62.00	63.52	61.74	62.07	61.80	1.45%	673,014
Jul 6, 2026	60.88	61.60	59.68	61.18	60.91	0.33%	381,182
Jul 2, 2026	60.37	61.38	60.03	60.98	60.71	1.74%	508,034
Jul 1, 2026	59.76	61.44	59.24	59.94	59.67	2.01%	724,186
Jun 30, 2026	59.56	59.68	58.18	58.76	58.50	-1.57%	520,002
Jun 29, 2026	60.88	61.43	59.69	59.70	59.44	-1.86%	514,539
Jun 26, 2026	57.90	61.11	57.90	60.83	60.56	4.88%	1,264,840