Skip to main content
Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
71.88
-0.02 (-0.03%)
At close: Mar 9, 2026, 4:00 PM EDT
71.90
+0.02 (0.03%)
After-hours: Mar 9, 2026, 7:40 PM EDT

Exponent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202671.6572.2370.0771.8871.88-0.03%406,675
Mar 6, 202672.6172.6170.5971.9071.90-3.26%383,633
Mar 5, 202672.4074.5071.9774.3274.011.88%580,175
Mar 4, 202674.0974.7972.8972.9572.65-1.22%590,196
Mar 3, 202672.3974.4571.5773.8573.540.09%467,757
Mar 2, 202672.5574.4872.2473.7873.471.37%377,154
Feb 27, 202671.5573.0170.0072.7872.48-0.44%460,019
Feb 26, 202670.9773.5070.1473.1072.803.70%373,734
Feb 25, 202670.6570.8369.3470.4970.200.43%471,229
Feb 24, 202669.4171.2369.0070.1969.901.12%423,238
Feb 23, 202669.8170.1068.5369.4169.12-1.07%605,984
Feb 20, 202670.0271.2167.8470.1669.870.13%449,361
Feb 19, 202669.8070.9269.4770.0769.78-0.27%483,838
Feb 18, 202668.2670.5868.2670.2669.972.24%597,975
Feb 17, 202666.6469.2666.2768.7268.432.89%817,761
Feb 13, 202667.4469.2565.6066.7966.51-0.51%948,552
Feb 12, 202671.8573.5866.5967.1366.85-6.40%693,791
Feb 11, 202676.5977.0271.1271.7271.42-5.82%484,010
Feb 10, 202678.5678.9975.6776.1575.83-2.80%510,660
Feb 9, 202680.4481.9578.1978.3478.01-1.82%774,055
Feb 6, 202672.6580.6070.9479.7979.4612.65%940,702
Feb 5, 202670.2571.4470.1170.8370.531.06%583,632
Feb 4, 202670.3171.6269.8170.0969.800.24%405,135
Feb 3, 202672.8973.7769.0069.9269.63-5.08%379,585
Feb 2, 202672.1374.0771.5373.6673.352.49%597,794
Jan 30, 202670.8472.2570.7271.8771.570.53%524,531
Jan 29, 202673.9274.3170.7071.4971.19-2.72%412,188
Jan 28, 202674.4674.4772.9473.4973.18-1.58%191,564
Jan 27, 202675.0175.6373.7074.6774.36-0.85%216,074
Jan 26, 202675.1376.9374.7175.3175.001.41%413,623
Jan 23, 202675.2476.2174.1474.2673.95-1.66%219,460
Jan 22, 202675.0876.0175.0875.5175.200.77%207,748
Jan 21, 202673.7575.3273.1574.9374.622.10%281,194
Jan 20, 202673.6674.7073.0773.3973.08-1.60%227,826
Jan 16, 202674.3274.9473.9174.5874.270.31%309,303
Jan 15, 202672.5974.7172.2774.3574.042.89%306,961
Jan 14, 202672.9373.2572.1772.2671.96-0.92%338,584
Jan 13, 202674.3074.9872.7872.9372.63-1.92%323,765
Jan 12, 202674.3075.7073.9874.3674.05-0.31%425,375
Jan 9, 202674.8076.5074.1774.5974.28-0.57%384,236
Jan 8, 202672.9575.5272.9275.0274.712.17%301,542
Jan 7, 202673.3974.2372.8473.4373.12-0.07%245,950
Jan 6, 202673.1373.7472.3373.4873.17-0.35%261,028
Jan 5, 202669.9174.7669.6473.7473.435.12%464,897
Jan 2, 202669.4370.9568.5070.1569.860.99%422,749
Dec 31, 202570.1970.2769.4069.4669.17-1.15%269,815
Dec 30, 202571.1471.2470.1870.2769.98-1.33%188,925
Dec 29, 202571.3572.2870.7371.2270.92-0.18%401,852
Dec 26, 202571.7272.5270.7771.3571.05-0.59%361,961
Dec 24, 202572.1372.6071.5271.7771.47-0.50%181,193
Dec 23, 202572.5072.9871.6272.1371.83-0.97%411,884
Dec 22, 202572.2173.5472.2172.8472.541.14%484,087
Dec 19, 202572.8473.8671.9872.0271.72-1.73%1,056,646
Dec 18, 202573.8974.3772.8973.2972.98-0.54%496,691
Dec 17, 202573.7175.0173.5473.6973.38-0.69%384,081
Dec 16, 202574.6774.8273.3574.2073.89-0.64%539,448
Dec 15, 202574.6276.4973.2974.6874.361.42%600,715
Dec 12, 202573.8275.3173.2073.6373.320.26%785,566
Dec 11, 202571.6074.1271.3173.4473.132.96%441,974
Dec 10, 202570.9471.8470.5871.3371.030.58%467,084
Dec 9, 202572.0772.4370.3270.9270.62-1.46%337,332
Dec 8, 202573.2273.5071.7571.9771.67-1.71%346,477
Dec 5, 202573.5873.8273.0173.2272.91-1.39%358,234
Dec 4, 202574.0475.1573.6974.2573.640.64%377,408
Dec 3, 202573.4674.3373.0773.7873.180.76%347,556
Dec 2, 202573.2673.7872.3673.2272.620.14%413,933
Dec 1, 202572.1373.3371.9873.1272.521.13%678,503
Nov 28, 202572.3772.6472.0472.3071.71-0.37%294,008
Nov 26, 202571.9572.8171.8772.5771.980.23%319,662
Nov 25, 202571.1972.9571.1972.4071.812.26%462,998
Nov 24, 202570.3671.4869.6970.8070.220.24%519,813
Nov 21, 202568.6870.9768.4770.6370.053.00%367,608
Nov 20, 202568.6969.3667.7768.5768.010.56%336,118
Nov 19, 202568.8568.8767.8668.1967.63-0.83%269,149
Nov 18, 202568.7969.2767.7768.7668.20-0.19%449,927
Nov 17, 202570.2071.8568.6668.8968.33-1.50%489,576
Nov 14, 202569.8670.4968.5469.9469.370.01%382,940
Nov 13, 202570.0470.8769.4569.9369.36-0.40%351,877
Nov 12, 202570.7671.4169.7070.2169.63-1.04%305,089
Nov 11, 202570.9371.5070.1670.9570.370.23%304,323
Nov 10, 202570.8871.3169.9770.7970.210.31%308,453
Nov 7, 202571.3172.0070.0570.5769.99-0.91%323,360
Nov 6, 202573.3373.3371.0071.2270.64-3.31%355,434
Nov 5, 202571.9473.8871.7973.6673.062.73%360,571
Nov 4, 202571.9673.0571.5471.7071.11-0.51%476,498
Nov 3, 202571.0872.6570.1072.0771.481.78%558,306
Oct 31, 202567.6971.1865.0470.8170.235.97%1,129,426
Oct 30, 202565.4167.3464.9966.8266.272.16%910,373
Oct 29, 202567.1667.3965.1065.4164.87-2.98%335,934
Oct 28, 202567.5368.0867.1867.4266.87-0.52%215,990
Oct 27, 202569.3069.4467.6667.7767.21-2.22%362,994
Oct 24, 202569.1869.5068.8169.3168.740.51%238,190
Oct 23, 202569.1469.5068.6068.9668.39-0.26%201,220
Oct 22, 202569.9270.4269.0869.1468.57-1.12%268,062
Oct 21, 202569.0369.9668.0969.9269.351.25%238,337
Oct 20, 202567.7069.1167.4869.0668.492.31%271,389
Oct 17, 202567.9968.2166.6867.5066.95-1.10%378,752
Oct 16, 202567.1368.3466.2068.2567.691.52%546,500
Oct 15, 202566.8467.6966.5167.2366.680.45%346,458
Oct 14, 202565.4866.9865.3266.9366.381.62%294,858