Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	62.78	63.96	62.78	63.50	63.24	0.70%	-
Dec 3, 2025	62.40	63.22	62.40	63.06	62.81	0.54%	-
Dec 2, 2025	62.30	63.06	62.30	62.72	62.47	-0.22%	-
Dec 1, 2025	61.64	62.86	61.64	62.86	62.61	1.49%	-
Nov 28, 2025	62.12	62.38	61.26	61.94	61.69	-0.03%	-
Nov 27, 2025	61.96	61.98	61.96	61.96	61.71	-0.35%	-
Nov 26, 2025	62.04	62.46	61.92	62.18	61.93	-0.64%	-
Nov 25, 2025	60.78	62.66	60.78	62.58	62.33	2.09%	-
Nov 24, 2025	60.76	61.80	60.54	61.30	61.05	0.20%	-
Nov 21, 2025	59.02	61.24	58.94	61.18	60.93	3.24%	-
Nov 20, 2025	58.98	59.26	58.66	59.26	59.02	0.51%	-
Nov 19, 2025	58.78	59.32	58.78	58.96	58.72	-0.30%	-
Nov 18, 2025	58.48	59.22	58.44	59.14	58.90	0.17%	-
Nov 17, 2025	59.68	61.12	59.04	59.04	58.80	-1.57%	-
Nov 14, 2025	59.44	60.42	59.34	59.98	59.74	0.33%	200
Nov 13, 2025	60.16	60.44	59.78	59.78	59.54	-1.03%	-
Nov 12, 2025	60.74	60.84	60.40	60.40	60.16	-1.15%	-
Nov 11, 2025	60.68	61.20	60.26	61.10	60.85	-	-
Nov 10, 2025	60.54	61.26	60.44	61.10	60.85	0.63%	50
Nov 7, 2025	61.22	61.56	60.42	60.72	60.48	-1.27%	-
Nov 6, 2025	63.32	63.32	61.50	61.50	61.25	-3.88%	-
Nov 5, 2025	61.86	63.98	61.86	63.98	63.72	1.98%	-
Nov 4, 2025	61.48	63.14	61.40	62.74	62.49	0.26%	-
Nov 3, 2025	60.72	62.58	60.72	62.58	62.33	2.36%	-
Oct 31, 2025	56.30	61.38	56.30	61.14	60.89	8.60%	40
Oct 30, 2025	55.96	57.28	55.96	56.30	56.07	0.36%	-
Oct 29, 2025	57.70	57.70	56.10	56.10	55.87	-2.57%	-
Oct 28, 2025	57.82	58.04	57.58	57.58	57.35	-0.55%	-
Oct 27, 2025	59.44	59.44	57.90	57.90	57.67	-2.39%	-
Oct 24, 2025	58.96	59.56	58.70	59.32	59.08	-0.03%	-
Oct 23, 2025	58.98	59.34	58.98	59.34	59.10	-0.27%	-
Oct 22, 2025	59.68	60.10	59.50	59.50	59.26	-0.97%	-
Oct 21, 2025	58.74	60.08	58.52	60.08	59.84	1.62%	-
Oct 20, 2025	57.42	59.12	57.42	59.12	58.88	2.46%	-
Oct 17, 2025	57.40	57.70	57.22	57.70	57.47	-0.86%	-
Oct 16, 2025	57.14	58.20	56.98	58.20	57.97	1.11%	-
Oct 15, 2025	57.16	57.98	56.86	57.56	57.33	0.31%	-
Oct 14, 2025	56.02	57.38	56.02	57.38	57.15	1.13%	13
Oct 13, 2025	56.16	56.74	56.08	56.74	56.51	1.21%	-
Oct 10, 2025	55.96	56.40	55.52	56.06	55.83	-0.50%	-
Oct 9, 2025	56.64	56.84	56.16	56.34	56.11	-1.33%	-
Oct 8, 2025	56.56	57.14	56.56	57.10	56.87	0.46%	-
Oct 7, 2025	56.90	57.30	56.68	56.84	56.61	-0.73%	-
Oct 6, 2025	56.72	57.86	56.72	57.26	57.03	0.39%	-
Oct 3, 2025	57.58	58.08	56.96	57.04	56.81	-1.38%	9
Oct 2, 2025	58.36	58.46	57.84	57.84	57.61	-1.83%	-
Oct 1, 2025	58.28	59.08	58.28	58.92	58.68	0.07%	-
Sep 30, 2025	58.52	58.88	58.52	58.88	58.64	-	-
Sep 29, 2025	58.84	59.22	58.78	58.88	58.64	-0.57%	-
Sep 26, 2025	58.82	59.62	58.64	59.22	58.98	-0.24%	-