Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	60.88	61.43	60.34	60.41	-	-0.69%	135,874
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
May 12, 2026	60.72	60.96	57.09	57.19	56.89	-4.94%	705,200
May 11, 2026	61.39	61.46	59.59	60.16	59.85	-2.05%	416,470
May 8, 2026	63.17	63.34	60.73	61.42	61.10	-3.18%	394,145
May 7, 2026	64.43	66.00	63.44	63.44	63.11	-1.20%	306,459
May 6, 2026	66.42	66.61	63.88	64.21	63.88	-2.62%	363,886
May 5, 2026	65.15	66.15	64.67	65.94	65.60	1.51%	366,348
May 4, 2026	64.65	65.80	64.38	64.96	64.62	-0.49%	588,853
May 1, 2026	67.20	68.63	64.10	65.28	64.94	-2.41%	848,621
Apr 30, 2026	66.11	67.03	65.23	66.89	66.54	1.07%	432,934
Apr 29, 2026	66.42	67.58	65.62	66.18	65.84	-1.14%	312,971
Apr 28, 2026	66.82	68.40	66.72	66.94	66.59	1.15%	452,931
Apr 27, 2026	65.76	67.56	65.76	66.18	65.84	0.46%	484,526
Apr 24, 2026	66.10	67.46	65.29	65.88	65.54	-0.59%	390,031
Apr 23, 2026	67.25	67.51	64.77	66.27	65.92	-1.91%	598,636
Apr 22, 2026	68.21	68.53	66.94	67.56	67.21	-1.07%	270,324
Apr 21, 2026	68.15	69.24	67.51	68.29	67.93	0.21%	424,072
Apr 20, 2026	67.86	68.47	67.47	68.15	67.79	0.15%	293,893
Apr 17, 2026	68.95	69.61	67.03	68.05	67.70	-0.10%	875,263
Apr 16, 2026	68.31	69.37	66.56	68.12	67.76	-0.25%	455,688
Apr 15, 2026	67.49	68.56	66.48	68.29	67.93	1.10%	400,420
Apr 14, 2026	66.51	67.87	66.09	67.55	67.20	1.41%	405,989
Apr 13, 2026	65.32	66.77	64.71	66.61	66.26	1.90%	395,505
Apr 10, 2026	66.76	67.69	64.35	65.37	65.03	-1.94%	517,293
Apr 9, 2026	66.40	66.73	64.99	66.66	66.31	-0.13%	518,733
Apr 8, 2026	67.10	67.67	66.20	66.75	66.40	1.44%	593,574
Apr 7, 2026	65.51	66.35	65.10	65.80	65.46	-1.14%	495,336
Apr 6, 2026	66.08	66.94	65.50	66.56	66.21	-	257,916
Apr 2, 2026	64.54	66.68	64.41	66.56	66.21	2.35%	384,868
Apr 1, 2026	65.67	66.36	64.83	65.03	64.69	-0.34%	389,996
Mar 31, 2026	65.95	66.04	64.59	65.25	64.91	0.02%	547,490
Mar 30, 2026	64.99	66.38	64.68	65.24	64.90	1.19%	438,421
Mar 27, 2026	64.88	66.88	63.25	64.47	64.13	-1.27%	592,352
Mar 26, 2026	65.13	67.32	64.74	65.30	64.96	-0.06%	416,343
Mar 25, 2026	66.04	66.28	64.74	65.34	65.00	0.05%	439,455
Mar 24, 2026	65.54	65.90	64.42	65.31	64.97	-1.54%	387,560
Mar 23, 2026	68.06	69.31	66.31	66.33	65.98	-0.64%	568,250
Mar 20, 2026	65.15	66.87	64.44	66.76	66.41	2.47%	1,160,346
Mar 19, 2026	64.05	66.14	64.05	65.15	64.81	1.01%	508,591
Mar 18, 2026	64.65	65.81	64.49	64.50	64.16	-1.26%	488,083
Mar 17, 2026	67.23	68.09	64.71	65.32	64.98	-2.08%	696,864
Mar 16, 2026	67.79	68.42	66.58	66.71	66.36	-0.98%	503,492
Mar 13, 2026	70.37	71.26	66.89	67.37	67.02	-3.32%	434,591
Mar 12, 2026	69.81	70.87	69.38	69.68	69.32	-0.50%	543,113
Mar 11, 2026	69.80	70.88	69.31	70.03	69.67	-0.31%	436,085
Mar 10, 2026	71.70	71.85	69.22	70.25	69.88	-2.27%	535,547
Mar 9, 2026	71.65	72.23	70.07	71.88	71.51	-0.03%	406,680
Mar 6, 2026	72.61	72.61	70.59	71.90	71.53	-2.85%	383,747
Mar 5, 2026	72.40	74.50	71.97	74.32	73.62	1.88%	581,033
Mar 4, 2026	74.09	74.79	72.89	72.95	72.27	-1.22%	590,196
Mar 3, 2026	72.39	74.45	71.57	73.85	73.16	0.09%	467,757
Mar 2, 2026	72.55	74.48	72.24	73.78	73.09	1.37%	377,154
Feb 27, 2026	71.55	73.01	70.00	72.78	72.10	-0.44%	460,019
Feb 26, 2026	70.97	73.50	70.14	73.10	72.42	3.70%	373,734
Feb 25, 2026	70.65	70.83	69.34	70.49	69.83	0.43%	471,229
Feb 24, 2026	69.41	71.23	69.00	70.19	69.53	1.12%	423,238
Feb 23, 2026	69.81	70.10	68.53	69.41	68.76	-1.07%	605,984
Feb 20, 2026	70.02	71.21	67.84	70.16	69.50	0.13%	449,361
Feb 19, 2026	69.80	70.92	69.47	70.07	69.41	-0.27%	483,838
Feb 18, 2026	68.26	70.58	68.26	70.26	69.60	2.24%	597,975
Feb 17, 2026	66.64	69.26	66.27	68.72	68.08	2.89%	817,761
Feb 13, 2026	67.44	69.25	65.60	66.79	66.16	-0.51%	948,552
Feb 12, 2026	71.85	73.58	66.59	67.13	66.50	-6.40%	693,791
Feb 11, 2026	76.59	77.02	71.12	71.72	71.05	-5.82%	484,010
Feb 10, 2026	78.56	78.99	75.67	76.15	75.44	-2.80%	510,660
Feb 9, 2026	80.44	81.95	78.19	78.34	77.61	-1.82%	774,055
Feb 6, 2026	72.65	80.60	70.94	79.79	79.04	12.65%	940,702
Feb 5, 2026	70.25	71.44	70.11	70.83	70.17	1.06%	583,632
Feb 4, 2026	70.31	71.62	69.81	70.09	69.43	0.24%	405,135