Exponent, Inc. - Common Stock (EXPO)

68.01
+2.59 (3.96%)
NASDAQ · Last Trade: Oct 1st, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Exponent, Inc. - Common Stock (EXPO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202664.8866.0564.7165.42678,17565.42
9/29/202663.8665.2663.5564.53783,70164.53
9/28/202663.7164.6962.5564.35700,75564.35
9/25/202664.1265.0163.9164.18572,91864.18
9/24/202665.7766.0364.1264.46398,13164.46
9/23/202666.2466.3065.3665.41363,86265.41
9/22/202668.0268.1265.6966.22426,40366.22
9/21/202668.3568.3767.1267.12572,18567.12
9/18/202668.0068.6366.4268.301,346,76668.30
9/17/202668.5869.8967.9768.19375,67768.19
9/16/202666.9868.7666.8868.01646,99468.01
9/15/202668.4168.5167.2267.34941,40067.34
9/14/202668.0970.2168.0969.19567,48469.19
9/11/202667.5867.7866.9867.21545,78067.21
9/10/202667.4868.2967.0367.33323,15767.33
9/09/202667.5067.5266.5667.47408,92567.47
9/08/202667.6868.1166.3167.86452,95167.86
9/04/202668.7069.3967.2268.35410,79668.35
9/03/202670.6771.3669.5370.05297,55969.74
9/02/202670.4470.7269.2670.03435,52569.72
9/01/202670.9671.3469.2370.30382,95169.99
8/31/202671.1471.7470.8171.01314,28070.70
8/28/202671.0471.9270.8371.53292,21571.21
8/27/202670.3471.5669.9071.15301,71070.84
8/26/202670.1270.6768.7570.34355,87870.03
8/25/202670.3271.3968.7870.12368,37169.81
8/24/202670.4071.4570.4070.78415,48370.47
8/21/202669.2870.3868.7570.21372,20469.90
8/20/202669.1070.2868.9769.38295,37869.07
8/19/202667.7570.2867.6569.91391,06469.60
8/18/202667.0469.6566.9167.51380,45967.21
8/17/202667.0467.0465.9066.19414,15765.90
8/14/202668.4168.5066.9067.10263,61566.80
8/13/202668.3868.5566.7868.21391,47567.91
8/12/202667.3468.2866.4667.64459,58867.34
8/11/202667.0269.1166.0168.35366,88368.05
8/10/202666.2667.5565.2767.52410,11367.22
8/07/202665.8667.6465.8366.79294,64866.49
8/06/202666.8966.9465.2666.21409,99365.92
8/05/202668.4568.4566.5666.89432,77666.59
8/04/202667.9368.4667.3667.84348,39067.54
8/03/202667.3569.5367.2668.27585,11567.97
7/31/202665.5868.7064.8466.851,269,88566.55
7/30/202665.1665.1862.8964.57775,08464.28
7/29/202664.8567.1964.8565.84671,97265.55
7/28/202663.7966.0363.7965.00566,90664.71
7/27/202662.1963.2862.0662.76529,68062.48
7/24/202660.6861.8460.6061.44487,47861.17
7/23/202660.1561.0359.6859.98325,25859.71
7/22/202660.7661.7159.9760.72513,53160.45
7/21/202661.5062.1260.6360.66670,82560.39
7/20/202662.5963.7061.3462.681,038,48262.40
7/17/202664.1465.5662.8062.88416,82862.60
7/16/202663.0964.4662.5664.41534,55764.13
7/15/202662.1063.9461.8962.06385,94661.79
7/14/202662.9163.1961.4562.08521,04161.81
7/13/202662.8164.5062.8163.59478,70163.31
7/10/202662.7362.9761.4162.10392,16761.83
7/09/202660.4362.3059.3162.17496,77961.89
7/08/202662.2662.4860.3960.95489,20060.68
7/07/202662.0063.5261.7462.07673,01561.80
7/06/202660.8861.6059.6761.18381,18360.91
7/02/202660.3761.3860.0360.98508,03460.71
7/01/202659.7661.4459.5659.94724,18659.67