Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
74.16
-1.78 (-2.34%)
Jun 27, 2025, 4:00 PM - Market closed
Exponent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.20 | 76.58 | 74.08 | 74.16 | 74.16 | -2.34% | 638,836 |
| Jun 26, 2025 | 75.14 | 76.03 | 74.84 | 75.94 | 75.94 | 1.31% | 221,425 |
| Jun 25, 2025 | 75.36 | 75.80 | 74.50 | 74.96 | 74.96 | -0.91% | 293,727 |
| Jun 24, 2025 | 73.75 | 75.84 | 73.55 | 75.65 | 75.65 | 2.58% | 382,434 |
| Jun 23, 2025 | 72.88 | 73.77 | 72.43 | 73.75 | 73.75 | 1.19% | 258,132 |
| Jun 20, 2025 | 75.61 | 75.80 | 72.83 | 72.88 | 72.88 | -2.89% | 851,593 |
| Jun 18, 2025 | 74.48 | 75.69 | 74.37 | 75.05 | 75.05 | 0.64% | 401,856 |
| Jun 17, 2025 | 75.29 | 75.90 | 74.50 | 74.57 | 74.57 | -1.64% | 312,536 |
| Jun 16, 2025 | 75.48 | 75.84 | 74.52 | 75.81 | 75.81 | 0.95% | 358,762 |
| Jun 13, 2025 | 75.26 | 76.37 | 74.93 | 75.10 | 75.10 | -0.70% | 386,007 |
| Jun 12, 2025 | 75.72 | 75.95 | 75.38 | 75.63 | 75.63 | -0.77% | 314,918 |
| Jun 11, 2025 | 77.56 | 78.05 | 75.90 | 76.22 | 76.22 | -1.61% | 191,936 |
| Jun 10, 2025 | 77.89 | 78.55 | 77.26 | 77.47 | 77.47 | 0.10% | 139,285 |
| Jun 9, 2025 | 77.67 | 78.05 | 76.65 | 77.39 | 77.39 | -0.03% | 254,661 |
| Jun 6, 2025 | 77.63 | 78.17 | 77.04 | 77.41 | 77.41 | 0.32% | 147,414 |
| Jun 5, 2025 | 77.81 | 78.17 | 76.95 | 77.16 | 76.86 | -0.92% | 349,500 |
| Jun 4, 2025 | 78.28 | 78.85 | 77.78 | 77.88 | 77.58 | -0.46% | 218,730 |
| Jun 3, 2025 | 76.95 | 78.46 | 76.55 | 78.24 | 77.94 | 1.48% | 190,029 |
| Jun 2, 2025 | 76.02 | 77.75 | 75.57 | 77.10 | 76.80 | 1.00% | 422,162 |
| May 30, 2025 | 77.22 | 77.27 | 76.04 | 76.34 | 76.05 | -1.17% | 520,186 |
| May 29, 2025 | 76.45 | 77.69 | 75.67 | 77.24 | 76.94 | 1.81% | 234,589 |
| May 28, 2025 | 77.58 | 77.79 | 75.44 | 75.87 | 75.58 | -2.15% | 426,167 |
| May 27, 2025 | 77.07 | 77.88 | 76.40 | 77.54 | 77.24 | 1.76% | 302,267 |
| May 23, 2025 | 76.45 | 76.70 | 75.82 | 76.20 | 75.91 | -1.59% | 184,953 |
| May 22, 2025 | 77.13 | 77.74 | 76.84 | 77.43 | 77.13 | 0.04% | 203,814 |
| May 21, 2025 | 78.41 | 78.67 | 77.35 | 77.40 | 77.10 | -2.42% | 226,159 |
| May 20, 2025 | 79.96 | 80.13 | 79.00 | 79.32 | 79.01 | -0.80% | 234,525 |
| May 19, 2025 | 79.52 | 80.18 | 79.22 | 79.96 | 79.65 | -0.11% | 215,570 |
| May 16, 2025 | 79.19 | 80.14 | 78.98 | 80.05 | 79.74 | 1.03% | 458,574 |
| May 15, 2025 | 78.15 | 79.34 | 78.06 | 79.23 | 78.92 | 1.92% | 189,770 |
| May 14, 2025 | 78.71 | 78.76 | 77.68 | 77.74 | 77.44 | -1.77% | 221,627 |
| May 13, 2025 | 80.10 | 80.33 | 78.57 | 79.14 | 78.83 | -0.55% | 369,585 |
| May 12, 2025 | 77.47 | 79.63 | 77.21 | 79.58 | 79.27 | 3.80% | 366,021 |
| May 9, 2025 | 77.18 | 77.48 | 76.59 | 76.67 | 76.37 | -0.69% | 203,683 |
| May 8, 2025 | 75.47 | 77.60 | 75.47 | 77.20 | 76.90 | 3.13% | 300,879 |
| May 7, 2025 | 75.68 | 76.08 | 74.46 | 74.86 | 74.57 | -0.44% | 232,661 |
| May 6, 2025 | 75.17 | 76.03 | 74.80 | 75.19 | 74.90 | -0.25% | 284,377 |
| May 5, 2025 | 76.64 | 77.35 | 75.29 | 75.38 | 75.09 | -1.82% | 386,262 |
| May 2, 2025 | 74.01 | 78.25 | 73.37 | 76.78 | 76.48 | -1.34% | 585,746 |
| May 1, 2025 | 78.75 | 78.75 | 77.38 | 77.82 | 77.52 | -1.09% | 363,147 |
| Apr 30, 2025 | 78.65 | 79.10 | 77.08 | 78.68 | 78.38 | -0.25% | 290,550 |
| Apr 29, 2025 | 77.70 | 79.20 | 77.66 | 78.88 | 78.58 | 0.87% | 351,739 |
| Apr 28, 2025 | 78.77 | 79.25 | 77.41 | 78.20 | 77.90 | -1.20% | 209,871 |
| Apr 25, 2025 | 78.90 | 79.19 | 77.66 | 79.15 | 78.84 | 0.20% | 255,935 |
| Apr 24, 2025 | 79.94 | 80.46 | 78.02 | 78.99 | 78.69 | -1.24% | 501,696 |
| Apr 23, 2025 | 80.72 | 83.92 | 79.89 | 79.98 | 79.67 | 0.57% | 237,659 |
| Apr 22, 2025 | 79.07 | 80.05 | 78.31 | 79.53 | 79.22 | 1.66% | 496,517 |
| Apr 21, 2025 | 78.00 | 78.40 | 76.93 | 78.23 | 77.93 | -0.06% | 361,547 |
| Apr 17, 2025 | 79.13 | 80.25 | 77.60 | 78.28 | 77.98 | -1.40% | 302,366 |
| Apr 16, 2025 | 80.02 | 81.04 | 78.28 | 79.39 | 79.08 | -0.64% | 236,737 |