EXPO - Exponent, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202078.2478.5877.3278.2178.21179,600
Jul. 09, 202078.8179.0277.0177.7577.75197,400
Jul. 08, 202079.7079.9878.0178.9878.98199,100
Jul. 07, 202080.4581.7079.6779.7079.70176,900
Jul. 06, 202082.3383.5480.5880.9580.95225,800
Jul. 02, 202081.9183.4881.2682.2982.29219,500
Jul. 01, 202081.3581.9780.2580.9680.96225,300
Jun. 30, 202079.1981.3479.1980.9380.93400,200
Jun. 29, 202077.0079.4976.7179.1979.19351,600
Jun. 26, 202076.8378.2676.2676.4776.47462,000
Jun. 25, 202075.7277.5274.3777.4777.47245,000
Jun. 24, 202077.3778.3375.8376.0676.06266,300
Jun. 23, 202078.8078.9377.8878.2078.20263,000
Jun. 22, 202077.1578.1976.9478.0678.06187,900
Jun. 19, 202077.8279.2576.8577.7277.72504,200
Jun. 18, 202076.6177.3076.5677.0777.07173,800
Jun. 17, 202077.7578.5076.8677.4477.44237,000
Jun. 16, 202079.4979.9577.4977.8677.86313,200
Jun. 15, 202070.8277.8370.0377.3077.30528,200
Jun. 12, 202075.7975.9270.3772.1672.16513,800
Jun. 11, 202076.5476.5473.5574.0174.01628,500
Jun. 11, 20200.19 Dividend
Jun. 10, 202078.8578.9477.0877.5777.38251,400
Jun. 09, 202078.1179.4377.4178.3978.20288,800
Jun. 08, 202078.7778.9777.8978.7378.54259,500
Jun. 05, 202078.4179.4577.4678.5578.36250,500
Jun. 04, 202076.6277.3775.8676.7176.52277,500
Jun. 03, 202075.8477.6375.4377.5677.37205,100
Jun. 02, 202075.4075.9674.5375.1674.98323,600
Jun. 01, 202074.5275.6573.5274.9174.73448,700
May 29, 202074.1275.0573.3774.2474.06320,200
May 28, 202074.8076.1474.0174.6674.48282,200
May 27, 202073.8574.7071.6774.5574.37416,600
May 26, 202071.1272.9970.0172.6072.42360,100
May 22, 202068.8769.4668.3969.4369.26265,700
May 21, 202068.2269.2067.9168.6868.51215,200
May 20, 202068.5668.8867.7668.5168.34291,000
May 19, 202067.7569.0767.0667.5467.37270,800
May 18, 202066.7068.1366.0567.7667.59332,400
May 15, 202062.9864.6162.0064.5264.36404,200
May 14, 202064.3264.7361.4763.2063.05357,900
May 13, 202063.4165.3662.5565.1164.95339,500
May 12, 202065.9765.9762.6362.7262.57269,300
May 11, 202065.7667.3465.0865.7765.61268,300
May 08, 202066.0066.8965.9365.9665.80186,900
May 07, 202066.3566.5865.0865.4965.33235,100
May 06, 202066.3466.8264.9665.2665.10273,700
May 05, 202066.6467.3865.7665.9665.80244,900
May 04, 202066.2266.8064.8765.8165.65259,200
May 01, 202068.5769.0064.3667.0066.84438,200
Apr. 30, 202069.6471.4768.1570.3370.16336,100
Apr. 29, 202071.3971.9867.6071.1070.93439,200
Apr. 28, 202072.2772.3969.7470.0469.87255,000
Apr. 27, 202071.2572.0970.8571.1971.02194,800
Apr. 24, 202071.0071.1169.8770.4270.25157,400
Apr. 23, 202071.2972.3470.3570.8070.63141,500
Apr. 22, 202071.1572.1669.6371.3271.15175,200
Apr. 21, 202070.3971.4569.4469.7769.60230,400
Apr. 20, 202071.6173.1971.6072.1171.93238,000
Apr. 17, 202071.9873.4471.2073.2773.09328,600
Apr. 16, 202067.8670.0667.2769.8269.65347,300
Apr. 15, 202069.4569.4566.8767.3767.20308,900
Apr. 14, 202068.7271.4668.7271.4071.23325,600
Apr. 13, 202069.0569.7866.4967.3167.15180,600
Apr. 09, 202072.7973.8369.9370.6470.47387,700
Apr. 08, 202071.7972.9470.8771.2971.12283,700
Apr. 07, 202073.5074.3770.3670.7870.61360,300
Apr. 06, 202072.8273.5068.3472.4572.27493,600
Apr. 03, 202071.3172.4468.5370.6470.47316,500
Apr. 02, 202068.2672.4568.2672.0771.89294,600
Apr. 01, 202069.4170.8167.5069.1268.95277,900
Mar. 31, 202072.4874.9469.8571.9171.73477,200
Mar. 30, 202070.3473.7569.7673.1572.97299,600
Mar. 27, 202066.5473.3363.5470.5270.35411,300
Mar. 26, 202059.6869.1359.6868.4668.29386,600
Mar. 25, 202062.0363.6758.8159.3459.19532,400
Mar. 24, 202063.1765.3560.8762.3462.19519,800
Mar. 23, 202060.9862.8558.6261.1060.95523,400
Mar. 20, 202063.4067.3658.0360.2160.06530,700
Mar. 19, 202062.6569.9060.2763.1062.95446,900
Mar. 18, 202062.6464.6458.3862.2162.06396,600
Mar. 17, 202062.5266.9859.5266.3866.22749,700
Mar. 16, 202061.7262.7459.8662.0161.86525,000
Mar. 13, 202068.2670.9765.0967.6967.52655,100
Mar. 12, 202071.7973.8865.3165.7565.59643,800
Mar. 12, 20200.19 Dividend
Mar. 11, 202077.6378.6773.2575.9975.61351,100
Mar. 10, 202076.2679.3374.6779.1578.76348,400
Mar. 09, 202073.1976.6373.1975.0774.70324,100
Mar. 06, 202074.9877.3474.4077.0376.65209,700
Mar. 05, 202075.7577.3475.0576.6376.25314,100
Mar. 04, 202074.9677.4874.7177.0776.69496,000
Mar. 03, 202075.1875.9672.6073.7573.39486,500
Mar. 02, 202074.0776.0473.2474.9374.56369,800
Feb. 28, 202073.7874.6972.1973.6573.29327,900
Feb. 27, 202077.1177.7275.3275.3274.95284,500
Feb. 26, 202077.3079.7277.1078.4378.04292,400
Feb. 25, 202079.2879.4476.9577.2176.83259,500
Feb. 24, 202079.0480.3078.1878.9378.54237,100
Feb. 21, 202081.4481.8781.1181.1880.78302,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...