Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Exponent Inc (EXPO)
Exponent Inc (EXPO) Historical

EXPO Exponent Inc

80.60

0.24 (0.30%)

After Hours

Last Updated: 16:02:01

Delayed by 15 minutes

EXPO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	80.36	0.71	0.89%	79.89	80.91	79.67	162,329
Apr 22 2024	79.65	0.48	0.61%	79.80	80.74	79.15	196,812
Apr 19 2024	79.17	1.05	1.34%	77.98	79.42	77.98	259,581
Apr 18 2024	78.12	0.39	0.50%	77.75	78.9299	77.58	182,135
Apr 17 2024	77.73	-0.42	-0.54%	78.77	78.845	77.68	185,545
Apr 16 2024	78.15	-0.32	-0.41%	78.15	78.99	77.30	204,677
Apr 15 2024	78.47	0.08	0.10%	78.52	78.82	77.37	487,531
Apr 12 2024	78.39	-1.48	-1.85%	79.19	79.40	78.03	164,164
Apr 11 2024	79.87	1.06	1.35%	79.39	80.17	78.72	161,597
Apr 10 2024	78.81	-2.31	-2.85%	79.35	79.725	78.3601	229,334
Apr 09 2024	81.12	0.72	0.90%	80.81	81.68	80.65	152,456
Apr 08 2024	80.40	1.51	1.91%	79.26	81.00	79.135	182,047
Apr 05 2024	78.89	-0.07	-0.09%	78.80	79.33	78.001	215,255
Apr 04 2024	78.96	-1.01	-1.26%	80.63	80.88	78.46	214,852
Apr 03 2024	79.97	-0.34	-0.42%	79.75	80.19	79.58	214,181
Apr 02 2024	80.31	-0.82	-1.01%	80.63	81.35	80.085	278,723
Apr 01 2024	81.13	-1.56	-1.89%	82.62	82.62	80.48	179,529
Mar 28 2024	82.69	0.83	1.01%	81.86	83.38	81.795	199,598
Mar 27 2024	81.86	2.01	2.52%	79.81	82.10	79.81	268,657
Mar 26 2024	79.85	0.78	0.99%	79.39	80.16	78.89	178,888
Mar 25 2024	79.07	-1.83	-2.26%	80.90	81.05	78.73	179,511
Mar 22 2024	80.90	-1.10	-1.34%	82.29	82.29	80.10	314,066
Mar 21 2024	82.00	1.49	1.85%	80.70	82.59	80.70	254,125
Mar 20 2024	80.51	0.83	1.04%	79.25	81.33	79.25	235,842
Mar 19 2024	79.68	0.83	1.05%	79.00	79.93	78.97	320,962
Mar 18 2024	78.85	-0.32	-0.40%	79.41	80.31	78.49	363,683
Mar 15 2024	79.17	1.61	2.08%	77.27	79.51	77.27	833,180
Mar 14 2024	77.56	-1.23	-1.56%	78.49	78.87	77.21	526,031
Mar 13 2024	78.79	-0.60	-0.76%	78.87	79.80	78.62	157,201
Mar 12 2024	79.39	-0.09	-0.11%	79.11	79.78	78.30	238,134
Mar 11 2024	79.48	-1.15	-1.43%	80.61	80.66	79.30	199,793
Mar 08 2024	80.63	-0.19	-0.24%	81.71	82.835	80.60	172,589
Mar 07 2024	80.82	-0.34	-0.42%	81.27	81.68	80.60	182,574
Mar 06 2024	81.16	2.30	2.92%	79.39	81.41	79.17	190,006
Mar 05 2024	78.86	-2.88	-3.52%	81.50	81.69	78.81	285,124
Mar 04 2024	81.74	1.01	1.25%	81.31	82.62	81.22	183,087
Mar 01 2024	80.73	-0.16	-0.20%	80.92	80.92	79.69	172,375
Feb 29 2024	80.89	1.99	2.52%	79.93	81.22	79.365	272,356
Feb 28 2024	78.90	-0.24	-0.30%	78.61	79.655	78.61	166,160
Feb 27 2024	79.14	-0.08	-0.10%	79.58	79.888	78.89	230,630
Feb 26 2024	79.22	0.76	0.97%	77.82	79.66	77.17	207,831
Feb 23 2024	78.46	2.09	2.74%	76.28	78.69	76.01	227,191
Feb 22 2024	76.37	-0.49	-0.64%	76.50	77.25	75.81	281,790
Feb 21 2024	76.86	-0.33	-0.43%	77.03	77.22	76.46	155,392
Feb 20 2024	77.19	-0.90	-1.15%	77.08	78.34	76.91	173,666
Feb 16 2024	78.09	0.19	0.24%	77.46	79.12	76.66	279,349
Feb 15 2024	77.90	2.03	2.68%	76.43	77.97	75.39	275,790
Feb 14 2024	75.87	1.06	1.42%	75.69	76.06	74.55	382,735
Feb 13 2024	74.81	-3.91	-4.97%	76.54	77.355	74.30	543,226
Feb 12 2024	78.72	0.96	1.23%	77.55	79.18	77.315	281,570
Feb 09 2024	77.76	-0.87	-1.11%	78.55	78.79	77.39	346,751
Feb 08 2024	78.63	1.62	2.10%	76.65	78.89	76.3273	299,215
Feb 07 2024	77.01	-1.34	-1.71%	78.63	78.71	76.90	407,428
Feb 06 2024	78.35	0.59	0.76%	77.80	78.875	77.07	539,905
Feb 05 2024	77.76	-0.63	-0.80%	79.01	79.01	75.57	559,347
Feb 02 2024	78.39	-11.54	-12.83%	74.00	78.93	68.70	1,715,984
Feb 01 2024	89.93	1.74	1.97%	88.64	90.09	87.97	701,692
Jan 31 2024	88.19	-2.89	-3.17%	90.34	91.48	87.83	435,068
Jan 30 2024	91.08	0.55	0.61%	90.17	91.60	89.71	260,783
Jan 29 2024	90.53	1.90	2.14%	88.60	90.54	88.0829	246,639
Jan 26 2024	88.63	-0.03	-0.03%	89.18	89.86	88.63	168,034
Jan 25 2024	88.66	0.40	0.45%	89.44	89.59	87.99	294,068

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions