Exponent, Inc. - Common Stock (EXPO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	80.35	83.19	80.02	81.75	485,813	81.75
4/01/2025	80.78	81.64	79.76	80.78	294,070	80.78
3/31/2025	81.53	82.31	81.02	81.06	331,609	81.06
3/28/2025	82.08	82.56	81.08	82.23	289,130	82.23
3/27/2025	80.67	82.61	80.23	82.04	263,223	82.04
3/26/2025	80.19	81.28	79.50	80.41	202,995	80.41
3/25/2025	79.97	80.56	79.56	80.05	289,087	80.05
3/24/2025	79.82	80.94	79.16	80.19	212,879	80.19
3/21/2025	79.37	79.52	78.30	78.90	592,444	78.90
3/20/2025	81.65	82.10	80.07	80.22	332,236	80.22
3/19/2025	82.68	83.33	81.37	82.24	410,643	82.24
3/18/2025	82.30	82.97	81.39	82.60	261,841	82.60
3/17/2025	83.43	84.00	82.00	83.02	248,653	83.02
3/14/2025	82.14	82.92	81.71	82.73	257,578	82.73
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	82.59
3/05/2025	83.03	83.86	82.17	83.73	306,443	83.43
3/04/2025	84.05	84.47	82.25	83.25	380,781	82.95
3/03/2025	84.66	85.83	82.74	82.90	373,861	82.60
2/28/2025	85.64	86.16	83.79	84.66	348,979	84.35
2/27/2025	85.35	86.53	85.28	85.60	202,526	85.29
2/26/2025	85.73	87.25	85.45	85.71	213,946	85.40
2/25/2025	84.48	86.48	84.48	86.05	241,350	85.74
2/24/2025	85.00	86.70	84.19	84.78	454,935	84.47
2/21/2025	86.16	86.19	84.06	84.52	321,133	84.21
2/20/2025	87.22	87.22	85.38	85.50	260,765	85.19
2/19/2025	87.46	88.41	86.89	87.72	180,136	87.40
2/18/2025	89.73	90.46	87.18	87.66	286,722	87.34
2/14/2025	90.56	91.41	88.48	88.66	240,227	88.34
2/13/2025	90.94	91.27	90.20	90.49	186,004	90.16
2/12/2025	89.74	91.45	89.74	90.52	275,370	90.19
2/11/2025	90.95	91.31	89.89	91.01	185,840	90.68
2/10/2025	90.39	92.56	90.25	90.86	309,350	90.53
2/07/2025	95.00	97.56	87.31	90.90	580,654	90.57
2/06/2025	92.97	92.97	88.86	89.82	418,729	89.49
2/05/2025	91.55	93.70	90.77	92.61	212,336	92.27
2/04/2025	91.29	92.80	91.01	92.27	223,967	91.94
2/03/2025	90.45	92.45	90.18	91.79	165,886	91.46
1/31/2025	91.95	93.02	90.44	91.67	289,159	91.34
1/30/2025	92.02	92.67	91.36	92.24	162,121	91.91
1/29/2025	92.07	92.92	91.16	91.26	138,947	90.93
1/28/2025	93.38	94.19	92.07	92.46	167,402	92.13
1/27/2025	91.79	94.28	91.38	93.67	237,523	93.33
1/24/2025	92.07	92.57	90.92	92.09	194,524	91.76
1/23/2025	92.31	92.75	91.15	92.52	177,052	92.19
1/22/2025	93.57	94.02	92.75	92.94	180,917	92.60
1/21/2025	92.69	94.25	92.69	93.95	169,496	93.61
1/17/2025	93.87	94.04	91.58	92.34	165,455	92.01
1/16/2025	91.46	93.24	91.12	92.75	153,554	92.41
1/15/2025	92.42	92.67	90.51	91.46	153,929	91.13
1/14/2025	90.42	91.11	89.65	90.67	199,954	90.34
1/13/2025	88.41	90.78	87.94	90.45	194,892	90.12
1/10/2025	88.21	89.65	87.27	89.14	317,839	88.82
1/08/2025	86.35	89.31	86.32	89.25	210,715	88.93
1/07/2025	87.53	88.10	86.56	87.08	215,684	86.76
1/06/2025	89.00	89.63	87.19	87.41	345,924	87.09
1/03/2025	87.83	89.13	87.36	88.91	206,713	88.59