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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	69.6	69.38	69.38	70.22	68.3	658,820
September 09, 2025	70.86	69.66	69.66	71.01	69.54	423,700
September 08, 2025	71.42	71	71	71.42	69.9	308,200
September 05, 2025	73.07	71.42	71.42	73.55	71.37	359,909
September 04, 2025	71.88	72.98	72.68	72.98	71.11	393,700
September 03, 2025	71.44	71.85	71.55	72.46	71.44	479,900
September 02, 2025	71	71.93	71.63	72.59	71	613,200
August 29, 2025	72.64	71.38	71.38	73.24	70.98	357,500
August 28, 2025	72.97	72.23	72.23	72.97	71.96	505,934
August 27, 2025	71.41	72.98	72.98	73.25	71.39	429,241
August 26, 2025	70.71	71.73	71.73	71.87	70.71	487,329
August 25, 2025	72.02	70.81	70.81	72.42	70.78	292,505
August 22, 2025	71.07	72.29	72.29	73.09	70.84	318,900
August 21, 2025	69.54	70.48	70.48	71.31	69.02	580,542
August 20, 2025	69.72	70.03	70.03	70.36	69.47	697,309
August 19, 2025	69.35	69.6	69.6	70.05	69.08	983,300
August 18, 2025	69.06	69.12	69.12	69.86	68.58	742,300
August 15, 2025	70.77	69.25	69.27	71	68.95	516,470
August 14, 2025	71.85	70.67	70.67	72.08	70.51	293,705
August 13, 2025	71.02	72.65	72.65	72.85	70.31	261,107
August 12, 2025	70.02	70.93	70.93	70.95	69.58	229,900
August 11, 2025	70.73	69.73	69.73	70.93	69.04	288,105
August 08, 2025	71.18	70.65	70.65	71.67	70.55	189,548
August 07, 2025	72.11	71.27	71.27	72.32	70.93	263,600
August 06, 2025	71.21	71.49	71.49	71.82	70.39	299,800
August 05, 2025	70.63	71.21	71.21	71.75	70.45	278,227
August 04, 2025	68.32	70.58	70.58	70.63	67.78	407,532
August 01, 2025	67.88	68.33	68.33	69.79	63.81	949,100
July 31, 2025	68.14	68.96	68.96	69.06	67.69	543,900
July 30, 2025	70.48	68.83	68.83	70.61	68.68	302,355
July 29, 2025	71.38	70.44	70.44	71.53	70.25	239,296
July 28, 2025	72.23	71.09	71.09	72.23	71	291,400
July 25, 2025	72.33	72.23	72.23	72.83	71.97	194,610
July 24, 2025	72.28	72.13	72.13	72.9	71.88	196,301
July 23, 2025	72.79	72.68	72.68	73.37	72.25	219,000
July 22, 2025	71.72	72.66	72.66	72.76	71.34	271,146
July 21, 2025	72.52	71.34	71.34	73.05	71.29	229,500
July 18, 2025	74.5	72.51	72.51	74.5	72.25	258,700
July 17, 2025	73.11	74.06	74.06	74.45	73.11	298,425
July 16, 2025	72.81	72.92	72.92	72.98	71.72	282,442
July 15, 2025	74.66	72.34	72.34	74.74	72.3	245,703
July 14, 2025	74.32	74.46	74.46	74.81	74.09	207,123
July 11, 2025	75.88	74.32	74.32	76.22	74.18	278,817
July 10, 2025	74.75	75.98	75.98	77.11	74.65	495,300
July 09, 2025	76.24	74.19	74.19	76.24	73.96	495,248
July 08, 2025	75.6	76.13	76.13	76.83	75.37	222,600
July 07, 2025	76.89	75.57	75.57	77.39	75.35	243,703
July 03, 2025	77.65	77.1	77.1	77.92	76.59	186,400

Exponent, Inc. (EXPO) NASDAQ