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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.02	70.16	70.16	71.21	67.84	449,400
February 19, 2026	69.8	70.07	70.07	70.92	69.47	483,838
February 18, 2026	68.26	70.26	70.26	70.58	68.26	598,000
February 17, 2026	66.64	68.72	68.72	69.26	66.27	817,800
February 13, 2026	67.44	66.79	66.79	69.25	65.6	948,600
February 12, 2026	71.85	67.13	67.13	73.58	66.59	693,791
February 11, 2026	76.59	71.72	71.72	77.02	71.11	484,010
February 10, 2026	78.56	76.15	76.15	78.99	75.67	499,627
February 09, 2026	80.44	78.34	78.34	81.95	78.19	774,100
February 06, 2026	72.65	79.79	79.79	80.6	70.94	940,702
February 05, 2026	70.25	70.83	70.83	71.44	70.11	583,632
February 04, 2026	70.31	70.09	70.09	71.62	69.81	405,135
February 03, 2026	72.89	69.92	69.92	73.77	69	379,600
February 02, 2026	72.13	73.66	73.66	74.07	71.53	597,800
January 30, 2026	70.84	71.87	71.87	72.25	70.72	524,531
January 29, 2026	73.92	71.49	71.49	74.31	70.7	412,200
January 28, 2026	74.46	73.49	73.49	74.47	72.94	191,600
January 27, 2026	75.01	74.67	74.67	75.63	73.7	216,100
January 26, 2026	75.13	75.31	75.31	76.93	74.71	413,623
January 23, 2026	75.24	74.26	74.26	76.21	74.14	219,500
January 22, 2026	75.08	75.51	75.51	76.01	75.08	207,748
January 21, 2026	73.75	74.93	74.93	75.32	73.15	281,200
January 20, 2026	73.66	73.39	73.39	74.7	73.07	227,826
January 16, 2026	74.32	74.58	74.58	74.94	73.91	309,303
January 15, 2026	72.59	74.35	74.35	74.77	72.27	301,703
January 14, 2026	72.93	72.26	72.26	73.25	72.17	338,600
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

Exponent, Inc. (EXPO) NASDAQ