Exponent Inc. (EXPO)
80.45
-0.61 (-0.75%)
At close: Apr 01, 2025, 1:54 PM
Exponent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 81.53 | 82.31 | 81.02 | 81.06 | -1.17 | -1.42% | 331,412 |
| Mar 28, 2025 | 82.08 | 82.56 | 81.08 | 82.23 | 0.19 | 0.23% | 289,130 |
| Mar 27, 2025 | 80.67 | 82.61 | 80.23 | 82.04 | 1.63 | 2.03% | 263,223 |
| Mar 26, 2025 | 80.19 | 81.28 | 79.50 | 80.41 | 0.36 | 0.45% | 203,000 |
| Mar 25, 2025 | 79.97 | 80.56 | 79.57 | 80.05 | -0.14 | -0.17% | 289,100 |
| Mar 24, 2025 | 79.82 | 80.94 | 79.16 | 80.19 | 1.29 | 1.63% | 212,900 |
| Mar 21, 2025 | 79.37 | 79.52 | 78.30 | 78.90 | -1.32 | -1.65% | 592,444 |
| Mar 20, 2025 | 81.65 | 82.10 | 80.07 | 80.22 | -2.02 | -2.46% | 332,236 |
| Mar 19, 2025 | 82.68 | 83.33 | 81.37 | 82.24 | -0.36 | -0.44% | 410,643 |
| Mar 18, 2025 | 82.30 | 82.98 | 81.39 | 82.60 | -0.42 | -0.51% | 261,841 |
| Mar 17, 2025 | 83.43 | 84.00 | 82.00 | 83.02 | 0.29 | 0.35% | 248,700 |
| Mar 14, 2025 | 82.14 | 82.92 | 81.71 | 82.73 | 0.90 | 1.10% | 257,600 |
| Mar 13, 2025 | 82.29 | 82.30 | 81.08 | 81.83 | -0.50 | -0.61% | 172,825 |
| Mar 12, 2025 | 83.33 | 84.01 | 81.86 | 82.33 | -0.76 | -0.91% | 278,218 |
| Mar 11, 2025 | 83.60 | 84.97 | 81.54 | 83.09 | -1.01 | -1.20% | 366,278 |
| Mar 10, 2025 | 85.33 | 87.88 | 83.93 | 84.10 | -1.44 | -1.68% | 555,100 |
| Mar 7, 2025 | 82.79 | 85.74 | 82.37 | 85.54 | 2.65 | 3.20% | 454,100 |
| Mar 6, 2025 | 82.94 | 83.62 | 82.02 | 82.89 | -0.84 | -1.00% | 655,130 |
| Mar 5, 2025 | 83.03 | 83.86 | 82.17 | 83.73 | 0.48 | 0.58% | 306,443 |
| Mar 4, 2025 | 84.05 | 84.47 | 82.25 | 83.25 | 0.35 | 0.42% | 380,800 |
| Mar 3, 2025 | 84.66 | 85.84 | 82.74 | 82.90 | -1.76 | -2.08% | 373,900 |
| Feb 28, 2025 | 85.64 | 86.16 | 83.79 | 84.66 | -0.94 | -1.10% | 349,000 |
| Feb 27, 2025 | 85.35 | 86.53 | 85.28 | 85.60 | -0.11 | -0.13% | 202,526 |
| Feb 26, 2025 | 85.73 | 87.25 | 85.45 | 85.71 | -0.34 | -0.40% | 213,946 |
| Feb 25, 2025 | 84.48 | 86.48 | 84.48 | 86.05 | 1.27 | 1.50% | 241,400 |
| Feb 24, 2025 | 85.00 | 86.71 | 84.19 | 84.78 | 0.26 | 0.31% | 452,800 |
| Feb 21, 2025 | 86.16 | 86.19 | 84.06 | 84.52 | -0.98 | -1.15% | 321,133 |
| Feb 20, 2025 | 87.22 | 87.22 | 85.38 | 85.50 | -2.22 | -2.53% | 260,800 |
| Feb 19, 2025 | 87.46 | 88.41 | 86.90 | 87.72 | 0.06 | 0.07% | 180,136 |
| Feb 18, 2025 | 89.73 | 90.46 | 87.18 | 87.66 | -1.00 | -1.13% | 286,722 |
| Feb 14, 2025 | 90.56 | 91.41 | 88.48 | 88.66 | -1.83 | -2.02% | 240,227 |
| Feb 13, 2025 | 90.94 | 91.27 | 90.20 | 90.49 | -0.03 | -0.03% | 186,004 |
| Feb 12, 2025 | 89.74 | 91.45 | 89.74 | 90.52 | -0.49 | -0.54% | 275,400 |
| Feb 11, 2025 | 90.95 | 91.31 | 89.90 | 91.01 | 0.15 | 0.17% | 185,841 |
| Feb 10, 2025 | 90.39 | 92.56 | 90.25 | 90.86 | -0.04 | -0.04% | 309,400 |
| Feb 7, 2025 | 95.00 | 97.57 | 87.32 | 90.90 | 1.08 | 1.20% | 580,700 |
| Feb 6, 2025 | 92.97 | 92.97 | 88.86 | 89.82 | -2.79 | -3.01% | 418,804 |
| Feb 5, 2025 | 91.55 | 93.70 | 90.77 | 92.61 | 0.34 | 0.37% | 212,336 |
| Feb 4, 2025 | 91.29 | 92.80 | 91.01 | 92.27 | 0.48 | 0.52% | 224,000 |
| Feb 3, 2025 | 90.45 | 92.45 | 90.18 | 91.79 | 0.12 | 0.13% | 165,900 |
| Jan 31, 2025 | 91.95 | 93.02 | 90.44 | 91.67 | -0.57 | -0.62% | 289,200 |
| Jan 30, 2025 | 92.02 | 92.68 | 91.36 | 92.24 | 0.98 | 1.07% | 162,121 |
| Jan 29, 2025 | 92.07 | 92.92 | 91.16 | 91.26 | -1.20 | -1.30% | 138,947 |
| Jan 28, 2025 | 93.38 | 94.19 | 92.07 | 92.46 | -1.21 | -1.29% | 167,402 |
| Jan 27, 2025 | 91.79 | 94.28 | 91.38 | 93.67 | 1.58 | 1.72% | 237,526 |
| Jan 24, 2025 | 92.07 | 92.57 | 90.92 | 92.09 | -0.43 | -0.46% | 194,524 |
| Jan 23, 2025 | 92.31 | 92.75 | 91.15 | 92.52 | -0.42 | -0.45% | 177,100 |
| Jan 22, 2025 | 93.57 | 94.02 | 92.75 | 92.94 | -1.01 | -1.08% | 180,917 |
| Jan 21, 2025 | 92.69 | 94.26 | 92.69 | 93.95 | 1.61 | 1.74% | 169,500 |
| Jan 17, 2025 | 93.87 | 94.04 | 91.58 | 92.34 | -0.41 | -0.44% | 165,500 |