Exponent, Inc. - EXPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.3	72.93	72.93	74.98	72.78	323,800
January 12, 2026	74.3	74.36	74.36	75.69	73.97	417,750
January 09, 2026	74.8	74.59	74.59	76.5	74.17	384,236
January 08, 2026	72.95	75.02	75.02	75.52	72.91	301,542
January 07, 2026	73.39	73.43	73.43	74.22	72.84	246,000
January 06, 2026	73.13	73.48	73.48	73.74	72.33	261,028
January 05, 2026	69.91	73.74	73.74	74.76	69.64	464,900
January 02, 2026	69.43	70.15	70.15	70.95	68.5	422,749
December 31, 2025	70.19	69.46	69.46	70.27	69.4	269,815
December 30, 2025	71.14	70.27	70.27	71.24	70.18	188,925
December 29, 2025	71.35	71.22	71.22	72.28	70.73	401,900
December 26, 2025	71.72	71.35	71.35	72.52	70.77	362,000
December 24, 2025	72.13	71.77	71.77	72.6	71.52	152,551
December 23, 2025	72.5	72.13	72.13	72.98	71.62	349,520
December 22, 2025	72.21	72.84	72.84	73.54	72.21	484,100
December 19, 2025	72.84	72.02	72.02	73.86	71.98	1.06M
December 18, 2025	73.89	73.29	73.29	74.37	72.89	496,690
December 17, 2025	73.71	73.69	73.69	75.01	73.54	384,100
December 16, 2025	74.67	74.2	74.2	74.82	73.35	539,448
December 15, 2025	74.62	74.68	74.68	76.49	73.29	600,715
December 12, 2025	73.82	73.63	73.63	75.31	73.2	785,566
December 11, 2025	71.6	73.44	73.44	74.12	71.31	442,000
December 10, 2025	70.94	71.33	71.33	71.84	70.58	467,100
December 09, 2025	72.07	70.92	70.92	72.34	70.32	277,380
December 08, 2025	73.22	71.97	71.97	73.5	71.75	346,500
December 05, 2025	73.58	73.22	73.22	73.82	73.01	358,234
December 04, 2025	74.04	74.25	74.25	75.15	73.69	354,143
December 03, 2025	73.46	73.78	73.78	74.33	73.07	347,600
December 02, 2025	73.26	73.22	73.22	73.78	72.36	413,933
December 01, 2025	72.13	73.12	73.12	73.33	71.97	678,503
November 28, 2025	72.37	72.3	72.3	72.64	72.04	294,008
November 26, 2025	71.95	72.57	72.57	72.81	71.87	319,700
November 25, 2025	71.19	72.4	72.4	72.95	71.19	463,000
November 24, 2025	70.36	70.8	70.8	71.48	69.69	519,813
November 21, 2025	68.68	70.63	70.63	70.97	68.47	367,608
November 20, 2025	68.69	68.57	68.57	69.36	67.77	336,118
November 19, 2025	68.85	68.19	68.19	68.87	67.86	269,149
November 18, 2025	68.79	68.76	68.76	69.27	67.77	449,927
November 17, 2025	70.2	68.89	68.89	71.85	68.66	489,600
November 14, 2025	69.86	69.94	69.94	70.49	68.54	382,900
November 13, 2025	70.04	69.93	69.93	70.87	69.45	351,900
November 12, 2025	70.76	70.21	70.21	71.41	69.7	305,100
November 11, 2025	70.93	70.95	70.95	71.5	70.16	304,300
November 10, 2025	70.88	70.79	70.79	71.31	69.97	308,500
November 07, 2025	71.31	70.57	70.57	72	70.05	323,360
November 06, 2025	73.33	71.22	71.22	73.33	71	355,434
November 05, 2025	71.94	73.66	73.66	73.88	71.79	360,600
November 04, 2025	71.96	71.7	71.7	73.05	71.54	476,500
November 03, 2025	71.08	72.07	72.07	72.65	70.1	558,306
October 31, 2025	67.69	70.81	70.81	71.18	65.04	1.11M
October 30, 2025	65.41	66.82	66.82	67.34	64.99	910,373
October 29, 2025	67.16	65.41	65.41	67.39	65.1	335,934
October 28, 2025	67.53	67.42	67.42	68.08	67.18	216,000
October 27, 2025	69.3	67.77	67.77	69.44	67.66	363,000
October 24, 2025	69.18	69.31	69.31	69.5	68.81	238,200
October 23, 2025	69.14	68.96	68.96	69.5	68.6	201,220
October 22, 2025	69.92	69.14	69.14	70.42	69.08	268,100
October 21, 2025	69.03	69.92	69.92	69.96	68.09	238,337
October 20, 2025	67.7	69.06	69.06	69.11	67.48	271,400
October 17, 2025	67.99	67.5	67.5	68.21	66.68	378,800

Exponent, Inc. (EXPO) NASDAQ