Exponent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.58	73.82	73.01	73.22	73.22	-1.39%	299,333
Dec 4, 2025	74.04	75.15	73.69	74.25	73.95	0.64%	377,408
Dec 3, 2025	73.46	74.33	73.07	73.78	73.48	0.76%	347,556
Dec 2, 2025	73.26	73.78	72.36	73.22	72.92	0.14%	413,933
Dec 1, 2025	72.13	73.33	71.98	73.12	72.82	1.13%	678,503
Nov 28, 2025	72.37	72.64	72.04	72.30	72.01	-0.37%	294,008
Nov 26, 2025	71.95	72.81	71.87	72.57	72.28	0.23%	319,662
Nov 25, 2025	71.19	72.95	71.19	72.40	72.11	2.26%	462,998
Nov 24, 2025	70.36	71.48	69.69	70.80	70.51	0.24%	519,813
Nov 21, 2025	68.68	70.97	68.47	70.63	70.34	3.00%	367,608
Nov 20, 2025	68.69	69.36	67.77	68.57	68.29	0.56%	336,118
Nov 19, 2025	68.85	68.87	67.86	68.19	67.91	-0.83%	269,149
Nov 18, 2025	68.79	69.27	67.77	68.76	68.48	-0.19%	449,927
Nov 17, 2025	70.20	71.85	68.66	68.89	68.61	-1.50%	489,576
Nov 14, 2025	69.86	70.49	68.54	69.94	69.66	0.01%	382,940
Nov 13, 2025	70.04	70.87	69.45	69.93	69.65	-0.40%	351,877
Nov 12, 2025	70.76	71.41	69.70	70.21	69.93	-1.04%	305,089
Nov 11, 2025	70.93	71.50	70.16	70.95	70.66	0.23%	304,323
Nov 10, 2025	70.88	71.31	69.97	70.79	70.50	0.31%	308,453
Nov 7, 2025	71.31	72.00	70.05	70.57	70.28	-0.91%	323,360
Nov 6, 2025	73.33	73.33	71.00	71.22	70.93	-3.31%	355,434
Nov 5, 2025	71.94	73.88	71.79	73.66	73.36	2.73%	360,571
Nov 4, 2025	71.96	73.05	71.54	71.70	71.41	-0.51%	476,498
Nov 3, 2025	71.08	72.65	70.10	72.07	71.78	1.78%	558,306
Oct 31, 2025	67.69	71.18	65.04	70.81	70.52	5.97%	1,129,426
Oct 30, 2025	65.41	67.34	64.99	66.82	66.55	2.16%	910,373
Oct 29, 2025	67.16	67.39	65.10	65.41	65.15	-2.98%	335,934
Oct 28, 2025	67.53	68.08	67.18	67.42	67.15	-0.52%	215,990
Oct 27, 2025	69.30	69.44	67.66	67.77	67.50	-2.22%	362,994
Oct 24, 2025	69.18	69.50	68.81	69.31	69.03	0.51%	238,190
Oct 23, 2025	69.14	69.50	68.60	68.96	68.68	-0.26%	201,220
Oct 22, 2025	69.92	70.42	69.08	69.14	68.86	-1.12%	268,062
Oct 21, 2025	69.03	69.96	68.09	69.92	69.64	1.25%	238,337
Oct 20, 2025	67.70	69.11	67.48	69.06	68.78	2.31%	271,389
Oct 17, 2025	67.99	68.21	66.68	67.50	67.23	-1.10%	378,752
Oct 16, 2025	67.13	68.34	66.20	68.25	67.97	1.52%	546,500
Oct 15, 2025	66.84	67.69	66.51	67.23	66.96	0.45%	346,458
Oct 14, 2025	65.48	66.98	65.32	66.93	66.66	1.62%	294,858
Oct 13, 2025	65.60	65.89	65.00	65.86	65.59	0.90%	313,756
Oct 10, 2025	65.59	65.79	64.39	65.27	65.01	-0.02%	319,583
Oct 9, 2025	66.25	66.43	64.96	65.28	65.02	-1.98%	260,687
Oct 8, 2025	66.79	67.09	66.01	66.60	66.33	0.44%	332,115
Oct 7, 2025	67.25	67.54	66.10	66.31	66.04	-1.43%	359,516
Oct 6, 2025	67.37	68.03	66.70	67.27	67.00	0.25%	379,364
Oct 3, 2025	68.07	68.35	66.83	67.10	66.83	-1.37%	387,538
Oct 2, 2025	69.02	69.26	67.90	68.03	67.76	-1.72%	351,824
Oct 1, 2025	69.30	69.51	68.56	69.22	68.94	-0.37%	286,048
Sep 30, 2025	69.09	69.67	68.78	69.48	69.20	0.14%	610,755
Sep 29, 2025	69.77	69.82	69.15	69.38	69.10	-0.17%	332,170
Sep 26, 2025	69.46	69.92	69.17	69.50	69.22	0.27%	285,669