Exponent, Inc. (EXPO) NASDAQ

66.56

+1.53(+2.35%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	64.54	66.56	66.56	66.68	64.41	384,868
April 01, 2026	65.67	65.03	65.03	66.36	64.83	389,996
March 31, 2026	65.95	65.25	65.25	66.04	64.59	554,207
March 30, 2026	64.99	65.24	65.24	66.38	64.68	433,122
March 27, 2026	64.88	64.47	64.47	66.88	63.25	584,772
March 26, 2026	65.13	65.3	65.3	67.32	64.74	410,649
March 25, 2026	66.04	65.34	65.34	66.28	64.74	416,858
March 24, 2026	65.54	65.31	65.31	65.9	64.42	387,544
March 23, 2026	68.06	66.33	66.33	69.31	66.31	568,003
March 20, 2026	65.15	66.76	66.76	66.87	64.44	1.14M
March 19, 2026	64.05	65.15	65.15	66.14	64.05	500,898
March 18, 2026	64.65	64.5	64.5	65.81	64.49	426,979
March 17, 2026	67.23	65.32	65.32	68.08	64.71	678,043
March 16, 2026	67.79	66.71	66.71	68.42	66.58	503,492
March 13, 2026	70.37	67.37	67.37	71.26	66.89	434,591
March 12, 2026	69.81	69.68	69.68	70.87	69.38	537,721
March 11, 2026	69.8	70.03	70.03	70.88	69.31	436,025
March 10, 2026	71.7	70.25	70.25	71.85	69.22	535,547
March 09, 2026	71.65	71.88	71.88	72.2	70.07	391,633
March 06, 2026	72.61	71.9	71.9	72.61	70.59	383,747
March 05, 2026	72.4	74.32	74.01	74.5	71.97	581,033
March 04, 2026	74.09	72.95	72.95	74.79	72.89	408,536
March 03, 2026	72.39	73.85	73.85	74.44	71.57	453,200
March 02, 2026	72.55	73.78	73.78	74.48	72.24	377,200
February 27, 2026	71.55	72.78	72.78	73.01	70	460,019
February 26, 2026	70.97	73.1	73.1	73.5	70.14	373,734
February 25, 2026	70.65	70.49	70.49	70.83	69.34	471,229
February 24, 2026	69.41	70.19	70.19	71.23	69	423,238
February 23, 2026	69.81	69.41	69.41	70.1	68.53	606,000
February 20, 2026	70.02	70.16	0	71.21	67.84	449,400
February 19, 2026	69.8	70.07	0	70.92	69.47	483,838
February 18, 2026	68.26	70.26	0	70.58	68.26	598,000
February 17, 2026	66.64	68.72	0	69.26	66.27	817,800
February 13, 2026	67.44	66.79	0	69.25	65.6	948,600
February 12, 2026	71.85	67.13	0	73.58	66.59	693,791
February 11, 2026	76.59	71.72	0	77.02	71.11	484,010
February 10, 2026	78.56	76.15	0	78.99	75.67	510,700
February 09, 2026	80.44	78.34	0	81.95	78.19	774,100
February 06, 2026	72.65	79.79	0	80.6	70.94	940,702
February 05, 2026	70.25	70.83	0	71.44	70.11	583,632
February 04, 2026	70.31	70.09	0	71.62	69.81	405,135
February 03, 2026	72.89	69.92	0	73.77	69	379,600
February 02, 2026	72.13	73.66	0	74.07	71.53	597,800
January 30, 2026	70.84	71.87	0	72.25	70.72	524,531
January 29, 2026	73.92	71.49	0	74.31	70.7	412,200
January 28, 2026	74.46	73.49	0	74.47	72.94	191,600
January 27, 2026	75.01	74.67	0	75.63	73.7	216,100
January 26, 2026	75.13	75.31	0	76.93	74.71	413,623
January 23, 2026	75.24	74.26	0	76.21	74.14	219,500
January 22, 2026	75.08	75.51	0	76.01	75.08	207,748
January 21, 2026	73.75	74.93	0	75.32	73.15	281,200
January 20, 2026	73.66	73.39	0	74.7	73.07	227,826
January 16, 2026	74.32	74.58	0	74.94	73.91	309,303
January 15, 2026	72.59	74.35	0	74.71	72.27	307,000
January 14, 2026	72.93	72.26	0	73.25	72.17	338,600
January 13, 2026	74.3	72.93	0	74.98	72.78	323,800
January 12, 2026	74.3	74.36	0	75.7	73.97	425,400
January 09, 2026	74.8	74.59	0	76.5	74.17	384,236
January 08, 2026	72.95	75.02	0	75.52	72.91	301,542
January 07, 2026	73.39	73.43	0	74.22	72.84	246,000