Exponent, Inc. (EXPO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

78.12

+0.39

(+0.50%)

At close: 04:00PM EDT

78.12

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	77.75	78.93	77.58	78.12	78.12	182,100
Apr 17, 2024	78.77	78.85	77.68	77.73	77.73	185,500
Apr 16, 2024	78.15	78.99	77.30	78.15	78.15	204,700
Apr 15, 2024	78.52	78.82	77.37	78.47	78.47	487,500
Apr 12, 2024	79.19	79.40	78.03	78.39	78.39	164,200
Apr 11, 2024	79.39	80.17	78.72	79.87	79.87	161,600
Apr 10, 2024	79.35	79.72	78.36	78.81	78.81	229,300
Apr 09, 2024	80.81	81.68	80.65	81.12	81.12	152,500
Apr 08, 2024	79.26	81.00	79.14	80.40	80.40	182,000
Apr 05, 2024	78.80	79.33	78.00	78.89	78.89	215,300
Apr 04, 2024	80.88	80.88	78.46	78.96	78.96	214,900
Apr 03, 2024	79.75	80.19	79.58	79.97	79.97	214,200
Apr 02, 2024	80.63	81.35	80.08	80.31	80.31	279,100
Apr 01, 2024	82.62	82.62	80.48	81.13	81.13	179,500
Mar 28, 2024	81.86	83.38	81.80	82.69	82.69	199,600
Mar 27, 2024	79.81	82.10	79.81	81.86	81.86	268,700
Mar 26, 2024	79.39	80.16	78.89	79.85	79.85	178,900
Mar 25, 2024	80.90	81.05	78.73	79.07	79.07	179,500
Mar 22, 2024	82.29	82.29	80.10	80.90	80.90	314,100
Mar 21, 2024	80.70	82.59	80.70	82.00	82.00	254,000
Mar 20, 2024	79.25	81.33	79.25	80.51	80.51	235,800
Mar 19, 2024	79.00	79.93	78.97	79.68	79.68	321,000
Mar 18, 2024	79.41	80.31	78.49	78.85	78.85	364,600
Mar 15, 2024	77.27	79.51	77.27	79.17	79.17	833,200
Mar 14, 2024	78.49	78.87	77.21	77.56	77.56	526,000
Mar 13, 2024	78.87	79.80	78.62	78.79	78.79	157,200
Mar 12, 2024	79.11	79.78	78.30	79.39	79.39	238,100
Mar 11, 2024	80.61	80.66	79.30	79.48	79.48	199,800
Mar 08, 2024	81.71	82.84	80.60	80.63	80.63	172,600
Mar 07, 2024	81.27	81.68	80.60	80.82	80.82	182,600
Mar 07, 2024	0.28 Dividend
Mar 06, 2024	79.39	81.41	79.17	81.16	80.88	190,000
Mar 05, 2024	81.50	81.69	78.81	78.86	78.59	285,100
Mar 04, 2024	81.31	82.62	81.31	81.74	81.46	183,100
Mar 01, 2024	80.92	80.92	79.69	80.73	80.45	172,400
Feb 29, 2024	79.93	81.22	79.36	80.89	80.61	261,500
Feb 28, 2024	78.61	79.66	78.61	78.90	78.63	166,200
Feb 27, 2024	79.58	79.89	78.89	79.14	78.87	230,600
Feb 26, 2024	77.82	79.66	77.82	79.22	78.95	207,800
Feb 23, 2024	76.28	78.69	76.01	78.46	78.19	227,200
Feb 22, 2024	76.50	77.25	75.81	76.37	76.11	281,800
Feb 21, 2024	77.03	77.22	76.46	76.86	76.59	155,400
Feb 20, 2024	77.08	78.34	76.91	77.19	76.92	173,600
Feb 16, 2024	77.46	79.12	76.66	78.09	77.82	279,300
Feb 15, 2024	76.43	77.97	75.39	77.90	77.63	275,800
Feb 14, 2024	75.69	76.06	74.55	75.87	75.61	382,700
Feb 13, 2024	76.54	77.36	74.30	74.81	74.55	543,200
Feb 12, 2024	77.55	79.18	77.32	78.72	78.45	281,700
Feb 09, 2024	78.55	78.79	77.39	77.76	77.49	346,800
Feb 08, 2024	76.65	78.89	76.33	78.63	78.36	299,200
Feb 07, 2024	78.63	78.71	76.90	77.01	76.74	407,400
Feb 06, 2024	77.80	78.88	77.07	78.35	78.08	539,900
Feb 05, 2024	79.01	79.01	75.57	77.76	77.49	559,100
Feb 02, 2024	72.26	78.93	68.70	78.39	78.12	1,715,900
Feb 01, 2024	88.64	90.09	87.97	89.93	89.62	701,700
Jan 31, 2024	90.34	91.48	87.83	88.19	87.89	435,100
Jan 30, 2024	90.17	91.60	89.71	91.08	90.77	260,800
Jan 29, 2024	88.60	90.54	88.08	90.53	90.22	246,600
Jan 26, 2024	89.18	89.86	88.63	88.63	88.32	168,000
Jan 25, 2024	89.44	89.44	87.99	88.66	88.35	294,100
Jan 24, 2024	92.04	92.04	88.22	88.26	87.96	273,800
Jan 23, 2024	91.00	92.33	89.69	91.01	90.70	479,000
Jan 22, 2024	89.86	90.38	89.44	90.21	89.90	216,100
Jan 19, 2024	89.78	89.78	88.36	89.24	88.93	209,200
Jan 18, 2024	88.87	89.55	88.33	89.34	89.03	273,800
Jan 17, 2024	88.98	90.16	88.48	88.75	88.44	278,800
Jan 16, 2024	90.88	91.92	89.98	90.14	89.83	385,200
Jan 12, 2024	90.57	91.92	90.21	91.82	91.50	232,200
Jan 11, 2024	87.67	89.73	87.50	89.62	89.31	278,300
Jan 10, 2024	88.83	89.18	87.33	87.79	87.49	212,200
Jan 09, 2024	87.99	90.22	87.86	89.13	88.82	261,600
Jan 08, 2024	86.50	89.59	86.50	89.32	89.01	303,700
Jan 05, 2024	85.71	86.71	85.41	86.33	86.03	299,600
Jan 04, 2024	86.11	87.51	85.62	86.48	86.18	416,400
Jan 03, 2024	90.51	90.89	85.59	85.73	85.43	396,500
Jan 02, 2024	87.54	91.31	87.34	90.91	90.60	493,200
Dec 29, 2023	88.99	89.65	87.85	88.04	87.74	200,600
Dec 28, 2023	89.33	90.18	88.79	89.30	88.99	168,500
Dec 27, 2023	90.19	91.35	89.15	89.73	89.42	227,400
Dec 26, 2023	89.46	90.59	88.75	90.31	90.00	209,600
Dec 22, 2023	87.06	89.09	86.63	89.09	88.78	313,100
Dec 21, 2023	86.07	87.35	85.57	86.52	86.22	252,300
Dec 20, 2023	85.88	88.03	85.24	85.32	85.03	224,000
Dec 19, 2023	85.84	86.60	85.56	86.08	85.78	248,100
Dec 18, 2023	85.06	86.15	84.28	85.39	85.10	250,900
Dec 15, 2023	85.50	86.28	84.19	84.64	84.35	520,500
Dec 14, 2023	84.98	86.19	83.87	85.11	84.82	347,700
Dec 13, 2023	81.95	84.38	81.10	83.70	83.41	344,600
Dec 12, 2023	83.04	83.04	80.98	82.22	81.94	366,800
Dec 11, 2023	83.65	84.15	81.29	82.89	82.60	424,000
Dec 08, 2023	83.04	84.00	82.32	83.42	83.13	262,600
Dec 07, 2023	82.12	83.05	80.68	83.00	82.71	277,900
Dec 07, 2023	0.26 Dividend
Dec 06, 2023	81.15	82.78	81.14	82.23	81.69	263,800
Dec 05, 2023	80.91	81.06	79.85	80.87	80.34	226,800
Dec 04, 2023	78.97	81.25	78.97	81.03	80.50	196,600
Dec 01, 2023	76.68	79.31	76.63	79.13	78.61	240,500
Nov 30, 2023	76.49	78.97	75.73	76.96	76.45	255,200
Nov 29, 2023	77.08	77.47	75.20	76.46	75.96	292,200
Nov 28, 2023	76.65	77.35	76.26	76.47	75.97	167,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7262-0.0002(-0.02%)

CRUDE OIL82.35-0.38(-0.46%)

Bitcoin CAD88,936.40+3,963.33(+4.66%)

Exponent, Inc. (EXPO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7262
-0.0002(-0.02%)

CRUDE OIL
82.35
-0.38(-0.46%)

Bitcoin CAD
88,936.40
+3,963.33(+4.66%)