Skip to main content
Exponent, Inc. (EXPO)
NASDAQ: EXPO · Real-Time Price · USD
72.65
+1.72 (2.42%)
At close: Aug 13, 2025, 4:00 PM
73.05
+0.40 (0.55%)
After-hours: Aug 13, 2025, 5:47 PM EDT

Exponent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202571.0272.8570.3172.6572.652.42%261,064
Aug 12, 202570.0270.9569.5870.9370.931.72%229,897
Aug 11, 202570.7370.9369.0469.7369.73-1.30%288,105
Aug 8, 202571.1871.6770.5570.6570.65-0.87%189,548
Aug 7, 202572.1172.3270.9371.2771.27-0.31%263,600
Aug 6, 202571.2171.8270.3971.4971.490.39%299,775
Aug 5, 202570.6371.7570.4571.2171.210.89%278,227
Aug 4, 202568.3270.6367.7870.5870.583.29%407,532
Aug 1, 202567.8869.7963.8168.3368.33-0.91%949,090
Jul 31, 202568.1469.0667.6968.9668.960.19%543,900
Jul 30, 202570.4870.6168.6868.8368.83-2.29%302,476
Jul 29, 202571.3871.5370.2570.4470.44-0.91%239,296
Jul 28, 202572.2372.2371.0071.0971.09-1.58%291,380
Jul 25, 202572.3372.8371.9772.2372.230.14%194,610
Jul 24, 202572.2872.9071.8872.1372.13-0.76%196,301
Jul 23, 202572.7973.3772.2572.6872.680.03%218,965
Jul 22, 202571.7272.7671.3472.6672.661.85%271,146
Jul 21, 202572.5273.0571.2971.3471.34-1.61%229,468
Jul 18, 202574.5074.5072.2572.5172.51-2.09%258,694
Jul 17, 202573.1174.4573.1174.0674.061.56%298,425
Jul 16, 202572.8172.9871.7272.9272.920.80%282,442
Jul 15, 202574.6674.7472.3072.3472.34-2.85%245,703
Jul 14, 202574.3274.8174.0974.4674.460.19%207,123
Jul 11, 202575.8876.2374.1874.3274.32-2.18%278,817
Jul 10, 202574.7577.1174.6575.9875.982.41%495,260
Jul 9, 202576.2476.2473.9674.1974.19-2.55%495,248
Jul 8, 202575.6076.8375.3776.1376.130.74%222,570
Jul 7, 202576.8977.3975.3575.5775.57-1.98%243,703
Jul 3, 202577.6577.9276.5977.1077.10-0.64%186,368
Jul 2, 202576.7977.8275.6477.6077.601.36%408,043
Jul 1, 202574.1877.8173.8176.5676.562.48%241,536
Jun 30, 202574.2774.9373.4074.7174.710.74%335,915
Jun 27, 202576.2076.5874.0874.1674.16-2.34%638,836
Jun 26, 202575.1476.0374.8475.9475.941.31%221,425
Jun 25, 202575.3675.8074.5074.9674.96-0.91%293,727
Jun 24, 202573.7575.8473.5575.6575.652.58%382,434
Jun 23, 202572.8873.7772.4373.7573.751.19%258,132
Jun 20, 202575.6175.8072.8372.8872.88-2.89%851,593
Jun 18, 202574.4875.6974.3775.0575.050.64%401,856
Jun 17, 202575.2975.9074.5074.5774.57-1.64%312,536
Jun 16, 202575.4875.8474.5275.8175.810.95%358,762
Jun 13, 202575.2676.3774.9375.1075.10-0.70%386,007
Jun 12, 202575.7275.9575.3875.6375.63-0.77%314,918
Jun 11, 202577.5678.0575.9076.2276.22-1.61%191,936
Jun 10, 202577.8978.5577.2677.4777.470.10%139,285
Jun 9, 202577.6778.0576.6577.3977.39-0.03%254,661
Jun 6, 202577.6378.1777.0477.4177.410.32%147,414
Jun 5, 202577.8178.1776.9577.1676.86-0.92%349,500
Jun 4, 202578.2878.8577.7877.8877.58-0.46%218,730
Jun 3, 202576.9578.4676.5578.2477.941.48%190,029