Exponent, Inc. EXPO
NASDAQ · United States · Industrial Services
$69.90+4.48 (+6.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.90 | +6.85% | $66.02 | $70.62 | $66.02 | 836.71K |
| 2026-09-30 | $65.42 | +1.38% | $64.88 | $66.05 | $64.71 | 678.20K |
| 2026-09-29 | $64.53 | +0.28% | $63.86 | $65.26 | $63.55 | 783.70K |
| 2026-09-28 | $64.35 | +0.26% | $63.71 | $64.69 | $62.55 | 700.80K |
| 2026-09-25 | $64.18 | -0.43% | $64.12 | $65.01 | $63.92 | 572.90K |
| 2026-09-24 | $64.46 | -1.45% | $65.77 | $66.04 | $64.12 | 398.10K |
| 2026-09-23 | $65.41 | -1.22% | $66.24 | $66.30 | $65.37 | 363.10K |
| 2026-09-22 | $66.22 | -1.34% | $68.02 | $68.12 | $65.69 | 426.40K |
| 2026-09-21 | $67.12 | -1.73% | $68.35 | $68.37 | $67.12 | 572.20K |
| 2026-09-18 | $68.30 | +0.16% | $68.00 | $68.63 | $66.42 | 1.35M |
| 2026-09-17 | $68.19 | +0.26% | $68.58 | $69.89 | $67.97 | 375.70K |
| 2026-09-16 | $68.01 | +0.99% | $66.98 | $68.76 | $66.88 | 647.00K |
| 2026-09-15 | $67.34 | -2.67% | $68.41 | $68.51 | $67.22 | 941.40K |
| 2026-09-14 | $69.19 | +2.95% | $68.09 | $70.21 | $68.09 | 476.20K |
| 2026-09-11 | $67.21 | -0.18% | $67.58 | $67.78 | $66.98 | 464.90K |
| 2026-09-10 | $67.33 | -0.21% | $67.48 | $68.29 | $67.03 | 323.20K |
| 2026-09-09 | $67.47 | -0.59% | $67.50 | $67.52 | $66.56 | 408.90K |
| 2026-09-08 | $67.87 | -0.70% | $67.68 | $68.11 | $66.31 | 453.00K |
| 2026-09-04 | $68.35 | -2.43% | $68.70 | $69.39 | $67.22 | 410.80K |
| 2026-09-03 | $70.05 | +0.03% | $70.67 | $71.37 | $69.53 | 297.60K |
| 2026-09-02 | $70.03 | -0.38% | $70.44 | $70.73 | $69.26 | 435.50K |
| 2026-09-01 | $70.30 | -1.00% | $70.96 | $71.34 | $69.23 | 383.00K |
| 2026-08-31 | $71.01 | -0.73% | $71.14 | $71.74 | $70.81 | 314.30K |
| 2026-08-28 | $71.53 | +0.53% | $71.04 | $71.92 | $70.83 | 292.20K |
| 2026-08-27 | $71.15 | +1.15% | $70.34 | $71.56 | $69.90 | 301.70K |
| 2026-08-26 | $70.34 | +0.31% | $70.12 | $70.67 | $68.75 | 355.90K |
| 2026-08-25 | $70.12 | -0.93% | $70.32 | $71.39 | $68.78 | 368.40K |
| 2026-08-24 | $70.78 | +0.81% | $70.40 | $71.45 | $70.40 | 415.50K |
| 2026-08-21 | $70.21 | +1.20% | $69.28 | $70.38 | $68.75 | 372.20K |
| 2026-08-20 | $69.38 | -0.76% | $69.10 | $70.29 | $68.97 | 295.40K |
| 2026-08-19 | $69.91 | +3.56% | $67.75 | $70.28 | $67.65 | 391.10K |
| 2026-08-18 | $67.51 | +1.99% | $67.04 | $69.65 | $66.91 | 380.50K |
| 2026-08-17 | $66.19 | -1.36% | $67.04 | $67.04 | $65.90 | 414.20K |
| 2026-08-14 | $67.10 | -1.63% | $68.41 | $68.50 | $66.90 | 263.60K |
| 2026-08-13 | $68.21 | +0.84% | $68.38 | $68.55 | $66.78 | 391.40K |
| 2026-08-12 | $67.64 | -1.04% | $67.34 | $68.28 | $66.46 | 400.40K |
| 2026-08-11 | $68.35 | +1.23% | $67.02 | $69.11 | $66.01 | 366.90K |
| 2026-08-10 | $67.52 | +1.09% | $66.26 | $67.55 | $65.27 | 410.10K |
| 2026-08-07 | $66.79 | +0.88% | $65.86 | $67.64 | $65.83 | 294.60K |
| 2026-08-06 | $66.21 | -1.02% | $66.89 | $66.94 | $65.26 | 410.00K |
| 2026-08-05 | $66.89 | -1.40% | $68.45 | $68.45 | $66.56 | 432.80K |
| 2026-08-04 | $67.84 | -0.63% | $67.93 | $68.46 | $67.36 | 348.40K |
| 2026-08-03 | $68.27 | +2.12% | $67.35 | $69.54 | $67.26 | 585.10K |
| 2026-07-31 | $66.85 | +3.53% | $65.58 | $68.70 | $64.84 | 1.27M |
| 2026-07-30 | $64.57 | -1.94% | $65.16 | $65.18 | $62.89 | 775.00K |
| 2026-07-29 | $65.85 | +1.31% | $64.85 | $67.19 | $64.85 | 672.00K |
| 2026-07-28 | $65.00 | +3.57% | $63.79 | $66.03 | $63.79 | 566.90K |
| 2026-07-27 | $62.76 | +2.15% | $62.19 | $63.28 | $62.06 | 529.70K |
| 2026-07-24 | $61.44 | +2.43% | $60.68 | $61.84 | $60.60 | 487.50K |
| 2026-07-23 | $59.98 | -1.22% | $60.15 | $61.03 | $59.68 | 325.30K |
| 2026-07-22 | $60.72 | +0.10% | $60.76 | $61.71 | $59.97 | 513.50K |
| 2026-07-21 | $60.66 | -3.22% | $61.50 | $62.12 | $60.63 | 670.80K |
| 2026-07-20 | $62.68 | -0.32% | $62.59 | $63.70 | $61.34 | 1.04M |
| 2026-07-17 | $62.88 | -2.38% | $64.14 | $65.57 | $62.80 | 416.80K |
| 2026-07-16 | $64.41 | +3.79% | $63.09 | $64.46 | $62.56 | 534.60K |
| 2026-07-15 | $62.06 | -0.03% | $62.10 | $63.94 | $61.89 | 377.30K |
| 2026-07-14 | $62.08 | -2.37% | $62.91 | $63.19 | $61.45 | 521.00K |
| 2026-07-13 | $63.59 | +2.40% | $62.81 | $64.50 | $62.81 | 478.70K |
| 2026-07-10 | $62.10 | -0.11% | $62.73 | $62.97 | $61.42 | 392.20K |
| 2026-07-09 | $62.17 | +2.00% | $60.43 | $62.30 | $59.31 | 496.80K |
| 2026-07-08 | $60.95 | -1.80% | $62.26 | $62.48 | $60.39 | 489.20K |
| 2026-07-07 | $62.07 | +1.45% | $62.00 | $63.52 | $61.74 | 673.00K |
| 2026-07-06 | $61.18 | +0.33% | $60.88 | $61.60 | $59.68 | 381.20K |
| 2026-07-02 | $60.98 | +1.74% | $60.37 | $61.38 | $60.03 | 508.00K |
| 2026-07-01 | $59.94 | +2.01% | $59.76 | $61.44 | $59.24 | 724.20K |
| 2026-06-30 | $58.76 | -1.57% | $59.56 | $59.68 | $58.18 | 519.80K |
| 2026-06-29 | $59.70 | -1.86% | $60.88 | $61.43 | $59.69 | 514.50K |
| 2026-06-26 | $60.83 | +4.88% | $57.90 | $61.11 | $57.90 | 1.26M |
| 2026-06-25 | $58.00 | +0.10% | $57.94 | $58.94 | $57.17 | 444.10K |
| 2026-06-24 | $57.94 | +1.03% | $57.28 | $58.60 | $57.11 | 488.20K |
| 2026-06-23 | $57.35 | +2.65% | $56.98 | $58.14 | $56.55 | 642.30K |
| 2026-06-22 | $55.87 | -1.79% | $56.97 | $56.97 | $54.07 | 960.70K |
| 2026-06-18 | $56.89 | -0.21% | $58.53 | $58.53 | $56.11 | 1.40M |
| 2026-06-17 | $57.01 | -0.58% | $56.73 | $57.90 | $55.85 | 818.70K |
| 2026-06-16 | $57.34 | +0.17% | $58.23 | $58.23 | $56.73 | 361.20K |
| 2026-06-15 | $57.24 | +0.28% | $57.18 | $58.23 | $56.80 | 450.80K |
| 2026-06-12 | $57.08 | +0.81% | $56.62 | $57.92 | $55.32 | 377.40K |
| 2026-06-11 | $56.62 | +2.26% | $55.00 | $57.00 | $54.22 | 733.80K |
| 2026-06-10 | $55.37 | -3.25% | $57.45 | $57.81 | $55.32 | 493.70K |
| 2026-06-09 | $57.23 | -2.57% | $58.71 | $60.43 | $56.89 | 627.70K |
| 2026-06-08 | $58.74 | -1.54% | $59.57 | $60.39 | $58.71 | 929.50K |
| 2026-06-05 | $59.66 | +0.30% | $59.53 | $60.34 | $59.03 | 547.20K |
| 2026-06-04 | $59.48 | +2.01% | $59.46 | $60.25 | $59.19 | 607.80K |
| 2026-06-03 | $58.31 | -0.14% | $58.00 | $58.34 | $56.33 | 549.50K |
| 2026-06-02 | $58.39 | -3.31% | $59.77 | $60.03 | $57.87 | 693.00K |
| 2026-06-01 | $60.39 | +3.55% | $58.34 | $60.42 | $57.87 | 688.60K |
| 2026-05-29 | $58.32 | -0.17% | $58.39 | $58.84 | $57.84 | 814.50K |
| 2026-05-28 | $58.42 | +2.35% | $57.08 | $59.13 | $57.08 | 446.60K |
| 2026-05-27 | $57.08 | -0.76% | $57.29 | $58.48 | $56.72 | 519.10K |
| 2026-05-26 | $57.52 | -0.43% | $57.36 | $57.77 | $56.54 | 363.80K |