Exponent, Inc. - Common Stock (EXPO)

82.45Last Price

+0.62 (0.76%)Change

Exponent Inc is a multidisciplinary engineering and scientific consulting firm that provides expert solutions to complex technical challenges

The company specializes in a variety of fields, including engineering, environmental science, and health sciences, offering a blend of advisory services, research, and analysis to help clients navigate issues related to product design, safety, and performance. With a team of professionals that includes engineers, scientists, and researchers, Exponent assists clients across diverse industries, from automotive to biotechnology, in making informed decisions based on robust data analysis and expertise in various technical disciplines.

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	82.29	82.30	81.08	81.83	172,825	81.83
3/12/2025	83.33	84.00	81.86	82.33	278,218	82.33
3/11/2025	83.60	84.97	81.54	83.09	366,202	83.09
3/10/2025	85.33	87.88	83.93	84.10	586,165	84.10
3/07/2025	82.79	85.74	82.37	85.54	454,086	85.54
3/06/2025	82.94	83.62	82.02	82.89	655,130	82.89
3/05/2025	83.03	83.86	82.17	83.73	306,443	83.73
3/04/2025	84.05	84.47	82.25	83.25	380,781	83.25
3/03/2025	84.66	85.83	82.74	82.90	373,861	82.90
2/28/2025	85.64	86.16	83.79	84.66	348,979	84.66
2/27/2025	85.35	86.53	85.28	85.60	202,526	85.60
2/26/2025	85.73	87.25	85.45	85.71	213,946	85.71
2/25/2025	84.48	86.48	84.48	86.05	241,350	86.05
2/24/2025	85.00	86.70	84.19	84.78	454,935	84.78
2/21/2025	86.16	86.19	84.06	84.52	321,133	84.52
2/20/2025	87.22	87.22	85.38	85.50	260,765	85.50
2/19/2025	87.46	88.41	86.89	87.72	180,136	87.72
2/18/2025	89.73	90.46	87.18	87.66	286,722	87.66
2/14/2025	90.56	91.41	88.48	88.66	240,227	88.66
2/13/2025	90.94	91.27	90.20	90.49	186,004	90.49
2/12/2025	89.74	91.45	89.74	90.52	275,370	90.52
2/11/2025	90.95	91.31	89.89	91.01	185,840	91.01
2/10/2025	90.39	92.56	90.25	90.86	309,350	90.86
2/07/2025	95.00	97.56	87.31	90.90	580,654	90.90
2/06/2025	92.97	92.97	88.86	89.82	418,729	89.82
2/05/2025	91.55	93.70	90.77	92.61	212,336	92.61
2/04/2025	91.29	92.80	91.01	92.27	223,967	92.27
2/03/2025	90.45	92.45	90.18	91.79	165,886	91.79
1/31/2025	91.95	93.02	90.44	91.67	289,159	91.67
1/30/2025	92.02	92.67	91.36	92.24	162,121	92.24
1/29/2025	92.07	92.92	91.16	91.26	138,947	91.26
1/28/2025	93.38	94.19	92.07	92.46	167,402	92.46
1/27/2025	91.79	94.28	91.38	93.67	237,523	93.67
1/24/2025	92.07	92.57	90.92	92.09	194,524	92.09
1/23/2025	92.31	92.75	91.15	92.52	177,052	92.52
1/22/2025	93.57	94.02	92.75	92.94	180,917	92.94
1/21/2025	92.69	94.25	92.69	93.95	169,496	93.95
1/17/2025	93.87	94.04	91.58	92.34	165,455	92.34
1/16/2025	91.46	93.24	91.12	92.75	153,554	92.75
1/15/2025	92.42	92.67	90.51	91.46	153,929	91.46
1/14/2025	90.42	91.11	89.65	90.67	199,954	90.67
1/13/2025	88.41	90.78	87.79	90.45	194,892	90.45
1/10/2025	88.21	89.65	87.27	89.14	317,839	89.14
1/08/2025	86.35	89.31	86.32	89.25	210,715	89.25
1/07/2025	87.53	88.10	86.56	87.08	215,684	87.08
1/06/2025	89.00	89.63	87.19	87.41	345,924	87.41
1/03/2025	87.83	89.13	87.36	88.91	206,713	88.91
1/02/2025	89.61	90.08	87.46	87.92	171,358	87.92
12/31/2024	88.94	0.00	89.10	89.10	0	89.10
12/30/2024	89.02	89.91	87.79	88.94	532,532	88.94
12/27/2024	89.85	90.47	88.65	89.43	176,456	89.43
12/26/2024	89.88	90.94	89.39	90.66	104,631	90.66
12/24/2024	89.32	90.56	89.08	90.45	101,006	90.45
12/23/2024	90.30	90.53	89.11	89.42	164,454	89.42
12/20/2024	90.14	91.94	90.12	90.67	640,674	90.67
12/19/2024	91.21	92.50	90.60	91.05	193,061	91.05
12/18/2024	93.78	94.55	90.31	90.72	469,315	90.72
12/17/2024	92.47	94.14	92.14	93.78	289,195	93.78
12/16/2024	93.11	94.33	92.25	93.06	314,647	93.06