NASDAQ : EXPO
Exponent, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 80.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exponent, Inc. (EXPO) closed at 86.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.17 | 86.72 | 80.15 | 86.58 | 710,757 | +7.87% |
| 2026-10-30 | 81.06 | 83.18 | 80.03 | 80.26 | 773,550 | +2.49% |
| 2026-10-29 | 78.1 | 79.06 | 77.02 | 78.31 | 879,328 | +1.56% |
| 2026-10-28 | 75.82 | 77.345 | 75.63 | 77.11 | 581,407 | +0.86% |
| 2026-10-27 | 77.61 | 77.61 | 75.775 | 76.45 | 268,757 | -1.56% |
| 2026-10-26 | 77.46 | 78.43 | 76.945 | 77.66 | 710,860 | +0.30% |
| 2026-10-23 | 76.56 | 77.69 | 75.7 | 77.43 | 377,801 | +0.41% |
| 2026-10-22 | 73.9 | 77.13 | 73.78 | 77.11 | 785,035 | +5.41% |
| 2026-10-21 | 72.15 | 73.39 | 72.02 | 73.15 | 599,158 | +0.83% |
| 2026-10-20 | 73 | 73.825 | 72.15 | 72.55 | 787,422 | +0.42% |
| 2026-10-19 | 71.51 | 72.9 | 71.12 | 72.25 | 603,948 | +0.56% |
| 2026-10-16 | 72.81 | 73.46 | 71.56 | 71.85 | 330,493 | -0.59% |
| 2026-10-15 | 72.11 | 73.235 | 71.544 | 72.28 | 455,130 | +1.66% |
| 2026-10-14 | 70.76 | 71.49 | 70.465 | 71.1 | 415,501 | -0.22% |
| 2026-10-13 | 71.28 | 71.829 | 70.05 | 71.26 | 275,574 | +0.83% |
| 2026-10-12 | 69.81 | 70.94 | 69.452 | 70.67 | 451,851 | +1.23% |
| 2026-10-09 | 70 | 70.35 | 69.42 | 69.81 | 316,206 | +0.04% |
| 2026-10-08 | 68.72 | 70.1 | 68.26 | 69.78 | 754,195 | +1.20% |
| 2026-10-07 | 68.91 | 69.9 | 68.305 | 68.95 | 683,716 | -0.33% |
| 2026-10-06 | 69.13 | 69.45 | 68.525 | 69.18 | 425,620 | +0.63% |
| 2026-10-05 | 66.92 | 69.04 | 66.92 | 68.75 | 544,733 | +2.15% |
| 2026-10-02 | 70.17 | 70.668 | 67.29 | 67.3 | 582,169 | -3.72% |
| 2026-10-01 | 66.02 | 70.62 | 66.02 | 69.9 | 860,191 | +6.85% |
| 2026-09-30 | 64.88 | 66.05 | 64.713 | 65.42 | 678,175 | +1.38% |
| 2026-09-29 | 63.86 | 65.26 | 63.547 | 64.53 | 428,017 | +0.28% |
| 2026-09-28 | 63.71 | 64.69 | 62.55 | 64.35 | 620,996 | +0.26% |
| 2026-09-25 | 64.12 | 65.01 | 63.915 | 64.18 | 468,714 | -0.43% |
| 2026-09-24 | 65.77 | 66.035 | 64.12 | 64.46 | 398,131 | -1.45% |
| 2026-09-23 | 66.24 | 66.295 | 65.365 | 65.41 | 363,135 | -1.22% |
| 2026-09-22 | 68.02 | 68.12 | 65.69 | 66.22 | 426,351 | -1.34% |
| 2026-09-21 | 68.35 | 68.37 | 67.12 | 67.12 | 428,554 | -1.73% |
| 2026-09-18 | 68 | 68.63 | 66.415 | 68.3 | 1,203,974 | +0.16% |
| 2026-09-17 | 68.58 | 69.89 | 67.97 | 68.19 | 362,663 | +0.26% |
| 2026-09-16 | 66.98 | 68.76 | 66.875 | 68.01 | 646,467 | +0.99% |
| 2026-09-15 | 68.41 | 68.51 | 67.22 | 67.34 | 581,970 | -2.67% |
| 2026-09-14 | 68.09 | 70.21 | 68.09 | 69.19 | 387,792 | +2.95% |
| 2026-09-11 | 67.58 | 67.775 | 66.98 | 67.21 | 464,878 | -0.18% |
| 2026-09-10 | 67.48 | 68.29 | 67.03 | 67.33 | 323,159 | -0.21% |
| 2026-09-09 | 67.5 | 67.52 | 66.56 | 67.47 | 408,927 | -0.58% |
| 2026-09-08 | 67.68 | 68.11 | 66.31 | 67.865 | 452,953 | -0.71% |
| 2026-09-04 | 68.7 | 69.39 | 67.22 | 68.35 | 410,795 | -1.99% |
| 2026-09-03 | 70.67 | 71.365 | 69.53 | 70.05 | 297,561 | +0.03% |
| 2026-09-02 | 70.44 | 70.725 | 69.26 | 70.03 | 435,527 | -0.38% |
| 2026-09-01 | 70.96 | 71.34 | 69.23 | 70.3 | 382,951 | -1.00% |
| 2026-08-31 | 71.14 | 71.736 | 70.81 | 71.01 | 314,268 | -0.73% |
| 2026-08-28 | 71.04 | 71.92 | 70.83 | 71.53 | 292,215 | +0.53% |
| 2026-08-27 | 70.34 | 71.555 | 69.901 | 71.15 | 301,710 | +1.15% |
| 2026-08-26 | 70.12 | 70.665 | 68.75 | 70.34 | 355,879 | +0.31% |
| 2026-08-25 | 70.32 | 71.39 | 68.78 | 70.12 | 368,371 | -0.93% |
| 2026-08-24 | 70.4 | 71.45 | 70.4 | 70.78 | 415,484 | +0.81% |
| 2026-08-21 | 69.28 | 70.38 | 68.745 | 70.21 | 372,203 | +1.20% |
| 2026-08-20 | 69.1 | 70.285 | 68.97 | 69.38 | 295,378 | -0.76% |
| 2026-08-19 | 67.75 | 70.28 | 67.65 | 69.91 | 391,067 | +3.56% |
| 2026-08-18 | 67.04 | 69.65 | 66.91 | 67.51 | 380,459 | +1.99% |
| 2026-08-17 | 67.04 | 67.04 | 65.9 | 66.19 | 414,158 | -1.36% |
| 2026-08-14 | 68.41 | 68.5 | 66.9 | 67.1 | 263,614 | -1.63% |
| 2026-08-13 | 68.38 | 68.55 | 66.78 | 68.21 | 391,475 | +0.84% |
| 2026-08-12 | 67.34 | 68.28 | 66.46 | 67.64 | 400,365 | -1.04% |
| 2026-08-11 | 67.02 | 69.105 | 66.01 | 68.35 | 366,884 | +1.23% |
| 2026-08-10 | 66.26 | 67.55 | 65.27 | 67.52 | 410,113 | +1.09% |
| 2026-08-07 | 65.86 | 67.64 | 65.83 | 66.79 | 294,647 | +0.88% |
| 2026-08-06 | 66.89 | 66.935 | 65.26 | 66.21 | 409,993 | -1.02% |
| 2026-08-05 | 68.45 | 68.45 | 66.56 | 66.89 | 432,776 | -1.40% |
| 2026-08-04 | 67.93 | 68.46 | 67.36 | 67.84 | 348,389 | -0.63% |
| 2026-08-03 | 67.35 | 69.535 | 67.262 | 68.27 | 585,113 | +2.12% |
| 2026-07-31 | 65.58 | 68.7 | 64.84 | 66.85 | 1,269,885 | +3.53% |
| 2026-07-30 | 65.16 | 65.18 | 62.89 | 64.57 | 775,084 | -1.94% |
| 2026-07-29 | 64.85 | 67.185 | 64.85 | 65.845 | 671,971 | +1.30% |
| 2026-07-28 | 63.79 | 66.03 | 63.79 | 65 | 566,906 | +3.57% |
| 2026-07-27 | 62.19 | 63.28 | 62.06 | 62.76 | 529,680 | +2.15% |
| 2026-07-24 | 60.68 | 61.84 | 60.6 | 61.44 | 487,475 | +2.43% |
| 2026-07-23 | 60.15 | 61.03 | 59.68 | 59.98 | 325,259 | -1.22% |
| 2026-07-22 | 60.76 | 61.71 | 59.97 | 60.72 | 513,532 | +0.10% |
| 2026-07-21 | 61.5 | 62.115 | 60.625 | 60.66 | 670,825 | -3.22% |
| 2026-07-20 | 62.59 | 63.7 | 61.34 | 62.68 | 1,038,483 | -0.32% |
| 2026-07-17 | 64.14 | 65.565 | 62.795 | 62.88 | 416,827 | -2.38% |
| 2026-07-16 | 63.09 | 64.46 | 62.56 | 64.41 | 534,557 | +3.79% |
| 2026-07-15 | 62.095 | 63.94 | 61.89 | 62.06 | 377,343 | -0.03% |
| 2026-07-14 | 62.91 | 63.19 | 61.45 | 62.08 | 521,039 | -2.37% |
| 2026-07-13 | 62.81 | 64.5 | 62.81 | 63.59 | 478,701 | +2.40% |
| 2026-07-10 | 62.73 | 62.97 | 61.415 | 62.1 | 392,166 | -0.11% |
| 2026-07-09 | 60.43 | 62.3 | 59.31 | 62.17 | 496,778 | +2.00% |
| 2026-07-08 | 62.26 | 62.475 | 60.39 | 60.95 | 489,199 | -1.80% |
| 2026-07-07 | 62 | 63.52 | 61.74 | 62.07 | 673,014 | +1.45% |
| 2026-07-06 | 60.88 | 61.6 | 59.675 | 61.18 | 381,182 | +0.33% |
| 2026-07-02 | 60.37 | 61.38 | 60.03 | 60.98 | 508,034 | +1.74% |
| 2026-07-01 | 59.76 | 61.44 | 59.24 | 59.94 | 724,186 | +2.01% |
| 2026-06-30 | 59.56 | 59.68 | 58.18 | 58.76 | 520,001 | -1.57% |
| 2026-06-29 | 60.88 | 61.43 | 59.69 | 59.7 | 514,538 | -1.86% |
| 2026-06-26 | 57.9 | 61.11 | 57.9 | 60.83 | 1,264,840 | +4.88% |
| 2026-06-25 | 57.94 | 58.94 | 57.17 | 58 | 444,053 | +0.10% |
| 2026-06-24 | 57.28 | 58.6 | 57.11 | 57.94 | 488,195 | +1.03% |
| 2026-06-23 | 56.98 | 58.14 | 56.545 | 57.35 | 642,263 | +2.65% |
| 2026-06-22 | 56.965 | 56.965 | 54.07 | 55.87 | 960,778 | -1.79% |
| 2026-06-18 | 58.53 | 58.53 | 56.11 | 56.89 | 1,398,387 | -0.21% |
| 2026-06-17 | 56.73 | 57.895 | 55.85 | 57.01 | 818,676 | -0.58% |
| 2026-06-16 | 58.23 | 58.23 | 56.725 | 57.34 | 361,220 | +0.17% |
| 2026-06-15 | 57.18 | 58.23 | 56.8 | 57.24 | 450,797 | +0.28% |
| 2026-06-12 | 56.62 | 57.915 | 55.32 | 57.08 | 377,437 | +0.81% |
| 2026-06-11 | 55 | 57 | 54.22 | 56.62 | 733,777 | +2.26% |
| 2026-06-10 | 57.45 | 57.81 | 55.32 | 55.37 | 493,674 | -3.25% |
| 2026-06-09 | 58.71 | 60.425 | 56.89 | 57.23 | 627,709 | -2.57% |
| 2026-06-08 | 59.57 | 60.39 | 58.71 | 58.74 | 929,515 | -1.54% |
| 2026-06-05 | 59.53 | 60.34 | 59.03 | 59.66 | 547,214 | +0.83% |
| 2026-06-04 | 59.46 | 60.25 | 59.19 | 59.48 | 607,847 | +2.01% |
| 2026-06-03 | 58 | 58.34 | 56.33 | 58.31 | 549,536 | -0.14% |
| 2026-06-02 | 59.765 | 60.03 | 57.87 | 58.39 | 692,991 | -3.31% |
| 2026-06-01 | 58.34 | 60.42 | 57.873 | 60.39 | 688,573 | +3.55% |
| 2026-05-29 | 58.39 | 58.84 | 57.84 | 58.32 | 814,547 | -0.17% |
| 2026-05-28 | 57.08 | 59.13 | 57.08 | 58.42 | 446,644 | +2.35% |
| 2026-05-27 | 57.29 | 58.48 | 56.72 | 57.08 | 519,124 | -0.76% |
| 2026-05-26 | 57.36 | 57.77 | 56.538 | 57.52 | 363,766 | -0.43% |
| 2026-05-22 | 56.95 | 57.91 | 56.95 | 57.77 | 374,884 | +1.24% |
| 2026-05-21 | 57.54 | 57.88 | 56.5 | 57.06 | 358,399 | -2.01% |
| 2026-05-20 | 56.59 | 58.475 | 55.815 | 58.23 | 775,762 | +2.18% |
| 2026-05-19 | 57.66 | 59.92 | 56.94 | 56.99 | 602,798 | -0.63% |
| 2026-05-18 | 53.89 | 57.95 | 53.89 | 57.35 | 793,115 | +6.62% |
| 2026-05-15 | 53.76 | 54.58 | 53.26 | 53.79 | 664,532 | +0.22% |
| 2026-05-14 | 54.54 | 55.02 | 53.59 | 53.67 | 491,882 | -1.60% |
| 2026-05-13 | 56.66 | 56.83 | 51.91 | 54.54 | 972,647 | -4.63% |