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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	67.13	68.25	68.25	68.34	66.2	546,500
October 15, 2025	66.84	67.23	67.23	67.69	66.51	346,500
October 14, 2025	65.48	66.93	66.93	66.98	65.32	294,900
October 13, 2025	65.6	65.86	65.86	65.89	65	313,800
October 10, 2025	65.59	65.27	65.27	65.79	64.39	319,600
October 09, 2025	66.25	65.28	65.28	66.43	64.96	260,687
October 08, 2025	66.79	66.6	66.6	67.09	66.01	332,115
October 07, 2025	67.25	66.31	66.31	67.54	66.1	359,516
October 06, 2025	67.37	67.27	67.27	68.03	66.7	379,400
October 03, 2025	67.94	67.1	67.1	68.27	66.83	297,403
October 02, 2025	69.02	68.03	68.03	69.26	67.9	351,824
October 01, 2025	69.3	69.22	69.22	69.51	68.56	286,048
September 30, 2025	69.09	69.48	69.48	69.67	68.78	610,800
September 29, 2025	69.77	69.38	69.38	69.82	69.15	332,200
September 26, 2025	69.46	69.5	69.5	69.92	69.17	285,700
September 25, 2025	68.96	69.31	69.31	69.41	68.68	412,800
September 24, 2025	68.96	68.96	68.96	69.47	68.75	339,096
September 23, 2025	70.26	68.88	68.88	70.91	68.7	392,214
September 22, 2025	68.92	69.98	69.98	70.26	68.71	307,220
September 19, 2025	70.52	69.34	69.34	70.52	68.8	1.33M
September 18, 2025	69.35	70.16	70.16	70.74	69.04	483,200
September 17, 2025	69.66	68.99	68.99	71.02	68.76	373,600
September 16, 2025	69.4	69.67	69.67	70.11	69	464,000
September 15, 2025	70.25	69.47	69.47	71.03	69.25	714,200
September 12, 2025	70.86	70.05	70.05	70.86	69.93	254,323
September 11, 2025	69.5	70.95	70.95	71.01	69.5	322,302

Exponent, Inc. (EXPO) NASDAQ