Canada Markets close in 59 mins

Exponent, Inc. (EXPO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.49+0.94 (+1.30%)
As of 3:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202072.5873.6472.0173.4973.49165,489
Sep. 21, 202073.6674.3772.1472.5572.55447,800
Sep. 18, 202075.7976.1773.8174.6774.67907,200
Sep. 17, 202076.5076.8074.7874.9674.96350,400
Sep. 16, 202077.3178.7776.9477.3277.32349,900
Sep. 15, 202077.4277.4476.2576.8876.88321,100
Sep. 14, 202077.1077.5976.3576.8776.87119,800
Sep. 11, 202077.0978.2876.3676.4576.45188,800
Sep. 10, 202077.1177.7976.2676.9576.95333,600
Sep. 10, 20200.19 Dividend
Sep. 09, 202076.3677.6476.1976.7476.55197,700
Sep. 08, 202075.6677.4874.8775.6375.44264,400
Sep. 04, 202078.8079.1476.1676.4576.26253,800
Sep. 03, 202081.8982.1877.8578.1077.91201,600
Sep. 02, 202082.1282.6381.5282.0481.84269,000
Sep. 01, 202080.2682.0479.9181.9181.71184,600
Aug. 31, 202082.0082.5180.4580.4680.26378,200
Aug. 28, 202082.7982.8181.6582.3582.15119,000
Aug. 27, 202082.7283.6082.2182.5282.32134,300
Aug. 26, 202082.4282.9781.8082.3382.13173,600
Aug. 25, 202082.9983.0081.7582.5082.30127,700
Aug. 24, 202082.9682.9682.1182.8682.65142,300
Aug. 21, 202083.0083.0081.8582.3882.18161,300
Aug. 20, 202082.3683.3882.3683.1182.90101,500
Aug. 19, 202083.2483.7382.2982.8382.62196,100
Aug. 18, 202083.1283.8182.5083.1282.91147,600
Aug. 17, 202082.6283.4382.4583.0582.84210,800
Aug. 14, 202083.0683.0682.0282.3882.18143,600
Aug. 13, 202083.0383.9982.8483.0882.87111,800
Aug. 12, 202082.9984.0382.5883.2583.04143,000
Aug. 11, 202082.6483.3581.5782.2182.01245,800
Aug. 10, 202082.3983.2381.8782.1281.92201,800
Aug. 07, 202082.4483.4981.8582.4782.27205,700
Aug. 06, 202083.4083.4081.7582.6282.42171,000
Aug. 05, 202083.0283.8982.0083.1482.93221,100
Aug. 04, 202083.5283.5281.8082.6082.40258,800
Aug. 03, 202084.6284.6283.3883.3983.18152,300
Jul. 31, 202082.6184.3482.2684.0683.85420,700
Jul. 30, 202081.5184.1381.3183.4583.24229,800
Jul. 29, 202081.1082.7080.5182.3282.12174,700
Jul. 28, 202080.3282.0280.2980.5080.30143,200
Jul. 27, 202080.1080.9679.8680.7980.59122,000
Jul. 24, 202080.8781.3479.6780.0179.81181,700
Jul. 23, 202080.7182.4480.6280.9380.73204,900
Jul. 22, 202081.0481.7480.1980.4980.29151,900
Jul. 21, 202080.8481.9480.4481.1880.98189,800
Jul. 20, 202080.6680.7979.4880.2480.04137,700
Jul. 17, 202079.4880.7179.3080.6080.40193,400
Jul. 16, 202081.3781.5079.2179.6079.40230,400
Jul. 15, 202079.8481.6279.2281.5981.39359,900
Jul. 14, 202077.4778.6576.9978.4778.28230,500
Jul. 13, 202079.1479.2177.3477.4577.26191,900
Jul. 10, 202078.2478.5877.3278.2178.02179,600
Jul. 09, 202078.8179.0277.0177.7577.56197,400
Jul. 08, 202079.7079.9878.0178.9878.78199,100
Jul. 07, 202080.4581.7079.6779.7079.50176,900
Jul. 06, 202082.3383.5480.5880.9580.75225,800
Jul. 02, 202081.9183.4881.2682.2982.09219,500
Jul. 01, 202081.3581.9780.2580.9680.76225,300
Jun. 30, 202079.1981.3479.1980.9380.73400,200
Jun. 29, 202077.0079.4976.7179.1978.99351,600
Jun. 26, 202076.8378.2676.2676.4776.28462,000
Jun. 25, 202075.7277.5274.3777.4777.28245,000
Jun. 24, 202077.3778.3375.8376.0675.87266,300
Jun. 23, 202078.8078.9377.8878.2078.01263,000
Jun. 22, 202077.1578.1976.9478.0677.87187,900
Jun. 19, 202077.8279.2576.8577.7277.53504,200
Jun. 18, 202076.6177.3076.5677.0776.88173,800
Jun. 17, 202077.7578.5076.8677.4477.25237,000
Jun. 16, 202079.4979.9577.4977.8677.67313,200
Jun. 15, 202070.8277.8370.0377.3077.11528,200
Jun. 12, 202075.7975.9270.3772.1671.98513,800
Jun. 11, 202076.5476.5473.5574.0173.83628,500
Jun. 11, 20200.19 Dividend
Jun. 10, 202078.8578.9477.0877.5777.19251,400
Jun. 09, 202078.1179.4377.4178.3978.00288,800
Jun. 08, 202078.7778.9777.8978.7378.34259,500
Jun. 05, 202078.4179.4577.4678.5578.16250,500
Jun. 04, 202076.6277.3775.8676.7176.33277,500
Jun. 03, 202075.8477.6375.4377.5677.18205,100
Jun. 02, 202075.4075.9674.5375.1674.79323,600
Jun. 01, 202074.5275.6573.5274.9174.54448,700
May 29, 202074.1275.0573.3774.2473.87320,200
May 28, 202074.8076.1474.0174.6674.29282,200
May 27, 202073.8574.7071.6774.5574.18416,600
May 26, 202071.1272.9970.0172.6072.24360,100
May 22, 202068.8769.4668.3969.4369.09265,700
May 21, 202068.2269.2067.9168.6868.34215,200
May 20, 202068.5668.8867.7668.5168.17291,000
May 19, 202067.7569.0767.0667.5467.21270,800
May 18, 202066.7068.1366.0567.7667.43332,400
May 15, 202062.9864.6162.0064.5264.20404,200
May 14, 202064.3264.7361.4763.2062.89357,900
May 13, 202063.4165.3662.5565.1164.79339,500
May 12, 202065.9765.9762.6362.7262.41269,300
May 11, 202065.7667.3465.0865.7765.45268,300
May 08, 202066.0066.8965.9365.9665.64186,900
May 07, 202066.3566.5865.0865.4965.17235,100
May 06, 202066.3466.8264.9665.2664.94273,700
May 05, 202066.6467.3865.7665.9665.64244,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...