Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.82	68.40	66.72	66.94	66.94	1.15%	452,931
Apr 27, 2026	65.76	67.56	65.76	66.18	66.18	0.46%	484,526
Apr 24, 2026	66.10	67.46	65.29	65.88	65.88	-0.59%	390,031
Apr 23, 2026	67.25	67.51	64.77	66.27	66.27	-1.91%	598,636
Apr 22, 2026	68.21	68.53	66.94	67.56	67.56	-1.07%	270,324
Apr 21, 2026	68.15	69.24	67.51	68.29	68.29	0.21%	424,072
Apr 20, 2026	67.86	68.47	67.47	68.15	68.15	0.15%	293,893
Apr 17, 2026	68.95	69.61	67.03	68.05	68.05	-0.10%	875,263
Apr 16, 2026	68.31	69.37	66.56	68.12	68.12	-0.25%	455,688
Apr 15, 2026	67.49	68.56	66.48	68.29	68.29	1.10%	400,420
Apr 14, 2026	66.51	67.87	66.09	67.55	67.55	1.41%	405,989
Apr 13, 2026	65.32	66.77	64.71	66.61	66.61	1.90%	395,505
Apr 10, 2026	66.76	67.69	64.35	65.37	65.37	-1.94%	517,293
Apr 9, 2026	66.40	66.73	64.99	66.66	66.66	-0.13%	518,733
Apr 8, 2026	67.10	67.67	66.20	66.75	66.75	1.44%	593,574
Apr 7, 2026	65.51	66.35	65.10	65.80	65.80	-1.14%	495,336
Apr 6, 2026	66.08	66.94	65.50	66.56	66.56	-	257,916
Apr 2, 2026	64.54	66.68	64.41	66.56	66.56	2.35%	384,868
Apr 1, 2026	65.67	66.36	64.83	65.03	65.03	-0.34%	389,996
Mar 31, 2026	65.95	66.04	64.59	65.25	65.25	0.02%	547,490
Mar 30, 2026	64.99	66.38	64.68	65.24	65.24	1.19%	438,421
Mar 27, 2026	64.88	66.88	63.25	64.47	64.47	-1.27%	592,352
Mar 26, 2026	65.13	67.32	64.74	65.30	65.30	-0.06%	416,343
Mar 25, 2026	66.04	66.28	64.74	65.34	65.34	0.05%	439,455
Mar 24, 2026	65.54	65.90	64.42	65.31	65.31	-1.54%	387,560
Mar 23, 2026	68.06	69.31	66.31	66.33	66.33	-0.64%	568,250
Mar 20, 2026	65.15	66.87	64.44	66.76	66.76	2.47%	1,160,346
Mar 19, 2026	64.05	66.14	64.05	65.15	65.15	1.01%	508,591
Mar 18, 2026	64.65	65.81	64.49	64.50	64.50	-1.26%	488,083
Mar 17, 2026	67.23	68.09	64.71	65.32	65.32	-2.08%	696,864
Mar 16, 2026	67.79	68.42	66.58	66.71	66.71	-0.98%	503,492
Mar 13, 2026	70.37	71.26	66.89	67.37	67.37	-3.32%	434,591
Mar 12, 2026	69.81	70.87	69.38	69.68	69.68	-0.50%	543,113
Mar 11, 2026	69.80	70.88	69.31	70.03	70.03	-0.31%	436,085
Mar 10, 2026	71.70	71.85	69.22	70.25	70.25	-2.27%	535,547
Mar 9, 2026	71.65	72.23	70.07	71.88	71.88	-0.03%	406,680
Mar 6, 2026	72.61	72.61	70.59	71.90	71.90	-3.26%	383,747
Mar 5, 2026	72.40	74.50	71.97	74.32	74.01	1.88%	581,033
Mar 4, 2026	74.09	74.79	72.89	72.95	72.65	-1.22%	590,196
Mar 3, 2026	72.39	74.45	71.57	73.85	73.54	0.09%	467,757
Mar 2, 2026	72.55	74.48	72.24	73.78	73.47	1.37%	377,154
Feb 27, 2026	71.55	73.01	70.00	72.78	72.48	-0.44%	460,019
Feb 26, 2026	70.97	73.50	70.14	73.10	72.80	3.70%	373,734
Feb 25, 2026	70.65	70.83	69.34	70.49	70.20	0.43%	471,229
Feb 24, 2026	69.41	71.23	69.00	70.19	69.90	1.12%	423,238
Feb 23, 2026	69.81	70.10	68.53	69.41	69.12	-1.07%	605,984
Feb 20, 2026	70.02	71.21	67.84	70.16	69.87	0.13%	449,361
Feb 19, 2026	69.80	70.92	69.47	70.07	69.78	-0.27%	483,838
Feb 18, 2026	68.26	70.58	68.26	70.26	69.97	2.24%	597,975
Feb 17, 2026	66.64	69.26	66.27	68.72	68.43	2.89%	817,761
Feb 13, 2026	67.44	69.25	65.60	66.79	66.51	-0.51%	948,552
Feb 12, 2026	71.85	73.58	66.59	67.13	66.85	-6.40%	693,791
Feb 11, 2026	76.59	77.02	71.12	71.72	71.42	-5.82%	484,010
Feb 10, 2026	78.56	78.99	75.67	76.15	75.83	-2.80%	510,660
Feb 9, 2026	80.44	81.95	78.19	78.34	78.01	-1.82%	774,055
Feb 6, 2026	72.65	80.60	70.94	79.79	79.46	12.65%	940,702
Feb 5, 2026	70.25	71.44	70.11	70.83	70.53	1.06%	583,632
Feb 4, 2026	70.31	71.62	69.81	70.09	69.80	0.24%	405,135
Feb 3, 2026	72.89	73.77	69.00	69.92	69.63	-5.08%	379,585
Feb 2, 2026	72.13	74.07	71.53	73.66	73.35	2.49%	597,794
Jan 30, 2026	70.84	72.25	70.72	71.87	71.57	0.53%	524,531
Jan 29, 2026	73.92	74.31	70.70	71.49	71.19	-2.72%	412,188
Jan 28, 2026	74.46	74.47	72.94	73.49	73.18	-1.58%	191,564
Jan 27, 2026	75.01	75.63	73.70	74.67	74.36	-0.85%	216,074
Jan 26, 2026	75.13	76.93	74.71	75.31	75.00	1.41%	413,623
Jan 23, 2026	75.24	76.21	74.14	74.26	73.95	-1.66%	219,460
Jan 22, 2026	75.08	76.01	75.08	75.51	75.20	0.77%	207,748
Jan 21, 2026	73.75	75.32	73.15	74.93	74.62	2.10%	281,194
Jan 20, 2026	73.66	74.70	73.07	73.39	73.08	-1.60%	227,826
Jan 16, 2026	74.32	74.94	73.91	74.58	74.27	0.31%	309,303
Jan 15, 2026	72.59	74.71	72.27	74.35	74.04	2.89%	306,961
Jan 14, 2026	72.93	73.25	72.17	72.26	71.96	-0.92%	338,584
Jan 13, 2026	74.30	74.98	72.78	72.93	72.63	-1.92%	323,765
Jan 12, 2026	74.30	75.70	73.98	74.36	74.05	-0.31%	425,375
Jan 9, 2026	74.80	76.50	74.17	74.59	74.28	-0.57%	384,236
Jan 8, 2026	72.95	75.52	72.92	75.02	74.71	2.17%	301,542
Jan 7, 2026	73.39	74.23	72.84	73.43	73.12	-0.07%	245,950
Jan 6, 2026	73.13	73.74	72.33	73.48	73.17	-0.35%	261,028
Jan 5, 2026	69.91	74.76	69.64	73.74	73.43	5.12%	464,897
Jan 2, 2026	69.43	70.95	68.50	70.15	69.86	0.99%	422,749
Dec 31, 2025	70.19	70.27	69.40	69.46	69.17	-1.15%	269,815
Dec 30, 2025	71.14	71.24	70.18	70.27	69.98	-1.33%	188,925
Dec 29, 2025	71.35	72.28	70.73	71.22	70.92	-0.18%	401,852
Dec 26, 2025	71.72	72.52	70.77	71.35	71.05	-0.59%	361,961
Dec 24, 2025	72.13	72.60	71.52	71.77	71.47	-0.50%	181,193
Dec 23, 2025	72.50	72.98	71.62	72.13	71.83	-0.97%	411,884
Dec 22, 2025	72.21	73.54	72.21	72.84	72.54	1.14%	484,087
Dec 19, 2025	72.84	73.86	71.98	72.02	71.72	-1.73%	1,056,646
Dec 18, 2025	73.89	74.37	72.89	73.29	72.98	-0.54%	496,691
Dec 17, 2025	73.71	75.01	73.54	73.69	73.38	-0.69%	384,081
Dec 16, 2025	74.67	74.82	73.35	74.20	73.89	-0.64%	539,448
Dec 15, 2025	74.62	76.49	73.29	74.68	74.36	1.42%	600,715
Dec 12, 2025	73.82	75.31	73.20	73.63	73.32	0.26%	785,566
Dec 11, 2025	71.60	74.12	71.31	73.44	73.13	2.96%	441,974
Dec 10, 2025	70.94	71.84	70.58	71.33	71.03	0.58%	467,084
Dec 9, 2025	72.07	72.43	70.32	70.92	70.62	-1.46%	337,332
Dec 8, 2025	73.22	73.50	71.75	71.97	71.67	-1.71%	346,477
Dec 5, 2025	73.58	73.82	73.01	73.22	72.91	-1.39%	358,234
Dec 4, 2025	74.04	75.15	73.69	74.25	73.64	0.64%	377,408
Dec 3, 2025	73.46	74.33	73.07	73.78	73.18	0.76%	347,556