Exponent, Inc. - Common Stock (EXPO)

Historical Prices For Exponent, Inc. - Common Stock (EXPO)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	69.30	69.51	68.56	69.22	286,048	69.22
9/30/2025	69.09	69.67	68.78	69.48	610,755	69.48
9/29/2025	69.77	69.82	69.15	69.38	332,170	69.38
9/26/2025	69.46	69.92	69.17	69.50	295,081	69.50
9/25/2025	68.96	69.41	68.68	69.31	412,763	69.31
9/24/2025	68.96	69.47	68.75	68.96	449,882	68.96
9/23/2025	70.26	70.91	68.70	68.88	392,214	68.88
9/22/2025	68.92	70.26	68.41	69.98	329,419	69.98
9/19/2025	70.52	70.52	68.80	69.34	1,327,997	69.34
9/18/2025	69.35	70.74	69.04	70.16	483,236	70.16
9/17/2025	69.66	71.02	68.76	68.99	373,626	68.99
9/16/2025	69.40	70.11	69.00	69.67	463,957	69.67
9/15/2025	70.25	71.03	69.25	69.47	714,164	69.47
9/12/2025	70.86	70.86	69.92	70.05	254,323	70.05
9/11/2025	69.50	71.01	69.50	70.95	322,302	70.95
9/10/2025	69.60	70.22	68.30	69.38	658,820	69.38
9/09/2025	70.86	71.01	69.54	69.66	423,676	69.66
9/08/2025	71.42	71.42	69.90	71.00	308,201	71.00
9/05/2025	73.07	73.55	71.37	71.42	365,189	71.42
9/04/2025	71.88	72.98	71.11	72.98	393,666	72.68
9/03/2025	71.44	72.46	71.44	71.85	479,854	71.55
9/02/2025	71.00	72.59	71.00	71.93	613,195	71.63
8/29/2025	72.64	73.23	70.98	71.38	357,500	71.09
8/28/2025	72.97	72.97	71.96	72.23	505,934	71.93
8/27/2025	71.41	73.25	71.39	72.98	666,926	72.68
8/26/2025	70.71	71.87	70.71	71.73	487,329	71.44
8/25/2025	72.02	72.42	70.78	70.81	292,505	70.52
8/22/2025	71.07	73.09	70.84	72.29	318,857	71.99
8/21/2025	69.54	71.31	69.02	70.48	580,542	70.19
8/20/2025	69.72	70.36	69.47	70.03	697,309	69.74
8/19/2025	69.35	70.04	69.08	69.60	983,263	69.31
8/18/2025	69.06	69.86	68.58	69.12	742,258	68.84
8/15/2025	70.77	71.00	68.95	69.25	539,755	68.97
8/14/2025	71.85	72.08	70.51	70.67	293,705	70.38
8/13/2025	71.02	72.85	70.31	72.65	261,107	72.35
8/12/2025	70.02	70.95	69.58	70.93	229,892	70.64
8/11/2025	70.73	70.93	69.04	69.73	288,105	69.44
8/08/2025	71.18	71.67	70.55	70.65	189,548	70.36
8/07/2025	72.11	72.32	70.93	71.27	263,600	70.98
8/06/2025	71.21	71.82	70.39	71.49	299,775	71.20
8/05/2025	70.63	71.75	70.45	71.21	278,227	70.92
8/04/2025	68.32	70.63	67.78	70.58	407,532	70.29
8/01/2025	67.88	69.78	63.81	68.33	949,090	68.05
7/31/2025	68.14	69.06	67.69	68.96	543,900	68.68
7/30/2025	70.48	70.61	68.68	68.83	302,476	68.55
7/29/2025	71.38	71.53	70.25	70.44	239,296	70.15
7/28/2025	72.23	72.23	71.00	71.09	291,380	70.80
7/25/2025	72.33	72.83	71.97	72.23	194,610	71.93
7/24/2025	72.28	72.89	71.88	72.13	196,301	71.83
7/23/2025	72.79	73.37	72.25	72.68	218,965	72.38
7/22/2025	71.72	72.75	71.34	72.66	271,142	72.36
7/21/2025	72.52	73.05	71.29	71.34	229,468	71.05
7/18/2025	74.50	74.50	72.25	72.51	258,694	72.21
7/17/2025	73.11	74.45	73.11	74.06	298,425	73.76
7/16/2025	72.81	72.98	71.72	72.92	282,442	72.62
7/15/2025	74.66	74.73	72.30	72.34	245,683	72.04
7/14/2025	74.32	74.81	74.09	74.46	207,123	74.15
7/11/2025	75.88	76.22	74.18	74.32	278,817	74.01
7/10/2025	74.75	77.11	74.65	75.98	495,260	75.67
7/09/2025	76.24	76.24	73.95	74.19	494,972	73.89
7/08/2025	75.60	76.83	75.37	76.13	222,570	75.82
7/07/2025	76.89	77.39	75.35	75.57	243,703	75.26
7/03/2025	77.65	77.92	76.59	77.10	186,368	76.78
7/02/2025	76.79	77.72	75.64	77.60	408,043	77.28